世紀鋼 (9958)-台新券商分點個股進出

台股 » 個股 » 世紀鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世紀鋼

(9958)

可現股當沖

股價
180.5
漲跌
▼0.5
漲幅
-0.28%
成交量
2,074張
產業
上市鋼鐵類股
836人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世紀鋼 (9958)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	84.6	181.03	85.4	182.66	180.50	-0.8	7,637	-0.01%
2024/11/21	87.7	180.94	91.2	177.37	181.00	-3.5	7,728	-0.04%
2024/11/20	30	176.74	14	179.29	176.00	16	7,796	0.20%
2024/11/19	14.2	180.04	10	180.60	181.50	4.2	7,847	0.05%
2024/11/18	22.5	179.13	17	181.29	179.50	5.5	7,984	0.07%
2024/11/15	16.1	184.03	34.3	183.41	185.00	-18.2	7,986	-0.23%
2024/11/14	73.8	178.11	33.4	180.15	176.50	40.4	7,991	0.51%
2024/11/13	20.8	183.67	15.5	183.40	184.00	5.3	7,940	0.07%
2024/11/12	26.9	184.87	9	185.28	183.50	17.9	8,036	0.22%
2024/11/11	50.1	184.64	20.3	184.94	185.00	29.8	8,050	0.37%
2024/11/08	122.9	191.86	177.1	190.70	187.50	-54.2	8,055	-0.67%	大買/大賣/
2024/11/07	102.2	207.69	19.1	206.46	201.00	83.1	7,824	1.06%	大買/
2024/11/06	8	209.06	10.4	209.76	209.00	-2.4	7,831	-0.03%
2024/11/05	10.1	211.15	17.3	211.51	210.00	-7.2	7,900	-0.09%
2024/11/04	24.1	209.84	16.1	211.70	211.00	8	8,135	0.10%
2024/11/01	15.4	205.88	15.9	208.39	209.00	-0.5	8,126	-0.01%
2024/10/30	93.6	206.72	100.4	206.07	207.00	-6.7	8,158	-0.08%
2024/10/29	107.6	207.18	102.1	205.89	207.50	5.5	8,165	0.07%	大買/大賣/
2024/10/28	35.2	207.99	29.1	207.88	208.00	6.1	8,204	0.07%
2024/10/25	35.4	214.67	20.5	215.77	214.50	14.9	8,228	0.18%
2024/10/24	102.9	218.00	78.4	216.54	213.50	24.4	8,414	0.29%	大買/
2024/10/23	15.3	223.38	22.6	223.82	224.00	-7.3	8,386	-0.09%
2024/10/22	60.2	225.76	12.8	226.66	223.50	47.4	8,348	0.57%
2024/10/21	75.5	235.34	37.1	234.01	233.00	38.4	8,347	0.46%
2024/10/18	111.5	233.77	94.7	233.92	233.00	16.8	8,330	0.20%	大買/
2024/10/17	40.1	231.30	48.9	232.86	230.50	-8.8	8,231	-0.11%
2024/10/16	95.6	221.26	95.1	221.53	221.00	0.5	8,138	0.01%
2024/10/15	32.6	224.99	17.1	225.08	221.00	15.5	8,125	0.19%
2024/10/14	136	226.47	117.5	220.44	230.50	18.5	8,177	0.23%	大買/大賣/
2024/10/11	87.1	213.32	83.6	211.35	213.50	3.5	8,098	0.04%
2024/10/09	99	212.46	122.9	214.39	211.00	-23.9	8,127	-0.29%	大賣/
2024/10/08	107.4	216.22	108.5	218.34	215.00	-1.1	8,168	-0.01%	大買/大賣/
2024/10/07	100.9	224.76	88.1	226.35	223.50	12.8	8,182	0.16%
2024/10/04	116.1	225.62	119.1	226.34	223.00	-2.9	8,346	-0.03%	大買/大賣/
2024/10/01	189.2	225.20	143.7	225.65	229.50	45.6	8,380	0.54%	大買/大賣/
2024/09/30	101.7	229.55	132.1	231.70	222.00	-30.4	8,318	-0.37%	大買/大賣/
2024/09/27	85.3	234.19	99.2	236.65	233.00	-13.9	8,316	-0.17%
2024/09/26	92.6	239.05	80.3	240.21	236.50	12.2	8,316	0.15%
2024/09/25	55	245.65	147.6	245.23	238.00	-92.6	8,379	-1.10%	大賣/
2024/09/24	41.8	242.77	80.1	240.72	247.00	-38.3	8,548	-0.45%
2024/09/23	134.5	246.69	135.4	248.41	244.00	-1	8,453	-0.01%	大買/大賣/
2024/09/20	263.5	243.45	643.1	239.75	241.50	-379.6	8,310	-4.57%	大買/大賣/鉅額交易
2024/09/19	431	232.57	138.2	226.38	234.50	292.8	7,989	3.66%	大買/大賣/鉅額交易
2024/09/18	113.1	211.96	31.4	214.28	213.50	81.7	7,958	1.03%	大買/
2024/09/16	29.2	208.81	438	208.79	206.50	-408.8	7,975	-5.13%	大賣/鉅額交易
2024/09/13	47.9	212.06	24.1	212.21	209.50	23.8	8,012	0.30%
2024/09/12	29.1	210.08	31.1	210.13	210.00	-2	8,120	-0.02%
2024/09/11	7.1	203.85	5	204.40	204.00	2.1	8,216	0.02%
2024/09/10	100.6	207.53	19	206.29	204.50	81.6	8,325	0.98%
2024/09/09	54.7	213.68	38.3	214.84	213.00	16.5	8,444	0.20%
2024/09/06	80.3	219.58	58.2	219.63	219.00	22.1	8,650	0.25%
2024/09/05	42.1	214.45	66.8	214.88	219.00	-24.7	8,645	-0.29%
2024/09/04	73.7	208.26	53.3	208.73	206.00	20.4	8,757	0.23%
2024/09/03	124.1	227.30	254.3	228.70	223.00	-130.3	8,953	-1.45%	大買/大賣/鉅額交易
2024/09/02	53	238.17	73.8	237.13	235.00	-20.8	8,877	-0.23%
2024/08/30	108.4	240.71	96.2	240.66	237.50	12.2	8,842	0.14%	大買/
2024/08/29	123.2	242.04	90.8	240.46	239.00	32.4	8,862	0.37%	大買/
2024/08/28	340.1	244.92	168.5	244.67	243.50	171.6	8,774	1.96%	大買/大賣/鉅額交易
2024/08/27	76.2	226.91	111	225.75	234.50	-34.8	8,436	-0.41%	大賣/
2024/08/26	57.1	215.70	112.4	213.50	213.50	-55.4	8,281	-0.67%	大賣/
2024/08/23	20.5	211.33	18.6	210.34	212.50	1.9	8,276	0.02%
2024/08/22	28.4	212.35	25.3	213.14	211.50	3.1	8,291	0.04%
2024/08/21	36.5	211.25	29.1	212.65	209.00	7.3	8,408	0.09%
2024/08/20	147.7	212.26	76.5	214.10	212.00	71.2	8,503	0.84%	大買/
2024/08/19	14.6	207.80	18.2	207.44	206.00	-3.6	8,502	-0.04%
2024/08/16	60.1	207.77	38.3	207.99	205.50	21.8	8,839	0.25%
2024/08/15	72.7	206.75	58.3	207.46	206.00	14.3	9,085	0.16%
2024/08/14	79.5	208.04	64.2	206.66	205.00	15.4	9,121	0.17%
2024/08/13	47.5	201.85	32.1	202.71	204.00	15.4	9,178	0.17%
2024/08/12	110.2	203.64	65.2	202.53	200.50	45	9,316	0.48%	大買/
2024/08/09	76.6	194.57	54.1	194.17	192.50	22.4	9,580	0.23%
2024/08/08	92.9	190.09	73.1	190.83	188.00	19.8	9,762	0.20%
2024/08/07	38	188.44	32.7	188.63	194.50	5.3	9,836	0.05%
2024/08/06	209.3	179.09	217.8	178.89	177.00	-8.5	9,893	-0.09%	大買/大賣/
2024/08/05	35.8	197.14	5.6	198.42	192.50	30.2	9,848	0.31%
2024/08/02	48	217.01	25.1	217.31	213.50	22.9	9,988	0.23%
2024/08/01	26.7	222.15	24.1	221.28	220.50	2.6	10,009	0.03%
2024/07/31	55.7	222.94	22.5	221.72	219.50	33.1	10,021	0.33%
2024/07/30	46	218.44	109.2	216.95	220.00	-63.2	10,000	-0.63%	大賣/
2024/07/29	85.9	220.29	80.9	218.53	218.50	5	9,994	0.05%
2024/07/26	40.2	233.20	136.6	232.56	231.00	-96.5	9,832	-0.98%	大賣/
2024/07/23	31.2	245.02	28.1	246.16	244.00	3.1	9,814	0.03%
2024/07/22	31.2	248.10	114.9	245.85	245.50	-83.7	9,830	-0.85%	大賣/
2024/07/19	72.2	259.07	39.1	259.57	254.50	33.2	9,827	0.34%
2024/07/18	66.6	254.63	54.4	254.65	256.00	12.2	9,776	0.12%
2024/07/17	103.8	262.05	46.3	258.12	255.50	57.5	9,777	0.59%	大買/
2024/07/16	63.4	260.97	65.2	261.23	263.50	-1.8	9,788	-0.02%
2024/07/15	108.4	263.72	105.1	264.18	265.00	3.3	9,799	0.03%	大買/大賣/
2024/07/12	55.3	277.54	31.6	279.16	274.50	23.7	9,683	0.24%
2024/07/11	53.2	281.74	36.2	280.10	278.00	17	9,733	0.17%
2024/07/10	103.2	284.43	63.9	285.38	281.50	39.3	9,796	0.40%	大買/
2024/07/09	46.7	280.48	31.4	282.12	280.00	15.3	9,835	0.16%
2024/07/08	132.9	279.50	85.6	281.37	275.50	47.3	9,848	0.48%	大買/
2024/07/05	49.9	298.92	43.8	300.08	295.00	6.1	9,834	0.06%
2024/07/04	51	295.73	38.4	296.02	294.00	12.6	9,860	0.13%
2024/07/03	103.1	295.57	105.2	295.82	291.50	-2.1	9,828	-0.02%	大買/大賣/
2024/07/02	68.5	293.31	35	291.31	292.00	33.5	9,769	0.34%
2024/07/01	145.6	295.66	153.1	297.90	296.00	-7.6	9,743	-0.08%	大買/大賣/
2024/06/28	207.5	308.88	227	307.84	302.00	-19.5	9,624	-0.20%	大買/大賣/
2024/06/27	48.1	328.50	43	331.36	325.00	5.1	9,366	0.05%
2024/06/26	70.5	330.95	43.1	330.08	329.50	27.3	9,356	0.29%
2024/06/25	77.8	325.66	91.2	327.01	325.50	-13.4	9,335	-0.14%
2024/06/24	125.8	332.50	95	328.98	329.00	30.8	9,322	0.33%	大買/
2024/06/21	77.6	348.07	46.4	347.84	342.00	31.2	9,386	0.33%
2024/06/20	89.1	346.97	88.2	347.16	351.00	1	9,456	0.01%
2024/06/19	124.9	343.43	218.2	343.82	341.50	-93.3	9,514	-0.98%	大買/大賣/
2024/06/18	133.7	364.70	367.6	366.54	354.50	-233.9	9,517	-2.46%	大買/大賣/鉅額交易
2024/06/17	399.2	365.57	150.7	361.87	365.00	248.5	9,630	2.58%	大買/大賣/鉅額交易
2024/06/14	189.2	361.71	499	363.07	355.00	-309.8	9,559	-3.24%	大買/大賣/鉅額交易
2024/06/13	466	358.48	144.2	351.00	362.00	321.8	9,391	3.43%	大買/大賣/鉅額交易
2024/06/12	150.9	323.46	502.3	321.72	329.50	-351.4	9,160	-3.84%	大買/大賣/鉅額交易
2024/06/11	242.5	327.57	155.8	330.40	324.50	86.6	9,132	0.95%	大買/大賣/
2024/06/07	421.1	313.69	213.7	312.02	324.50	207.5	9,007	2.30%	大買/大賣/鉅額交易
2024/06/06	39.6	288.80	118.3	291.52	295.00	-78.7	8,787	-0.90%	大賣/
2024/06/05	41.6	286.80	36	286.15	284.00	5.6	8,774	0.06%
2024/06/04	157	292.28	133.4	295.60	286.00	23.6	8,815	0.27%	大買/大賣/
2024/06/03	125.3	292.31	81.4	293.91	293.50	43.8	8,761	0.50%	大買/
2024/05/31	88.3	287.69	51.3	288.28	287.00	37	8,717	0.42%
2024/05/30	34	288.15	25.4	288.30	285.50	8.6	8,658	0.10%
2024/05/29	107.3	296.37	159.8	297.48	292.00	-52.5	8,655	-0.61%	大買/大賣/
2024/05/28	47	300.58	162.2	299.12	302.00	-115.2	8,624	-1.34%	大賣/鉅額交易
2024/05/27	180.6	305.36	60.1	306.23	297.00	120.5	8,627	1.40%	大買/鉅額交易
2024/05/24	156.6	297.32	98.1	293.72	299.50	58.5	8,472	0.69%	大買/
2024/05/23	96.7	290.41	58.2	289.67	288.50	38.5	8,346	0.46%
2024/05/22	253.1	288.49	665.6	290.28	294.50	-412.5	8,328	-4.95%	大買/大賣/鉅額交易
2024/05/21	472.3	270.83	200.6	267.91	275.50	271.7	8,077	3.36%	大買/大賣/鉅額交易
2024/05/20	82	252.75	81.6	253.73	250.50	0.4	7,769	0.00%
2024/05/17	71.8	249.85	112.3	248.39	252.50	-40.5	7,690	-0.53%	大賣/
2024/05/16	144.4	249.41	104.8	248.87	243.00	39.6	7,576	0.52%	大買/大賣/
2024/05/15	369.2	253.81	313.1	255.17	240.50	56	7,505	0.75%	大買/大賣/
2024/05/14	156.8	246.58	139.1	246.57	248.50	17.8	7,230	0.25%	大買/大賣/
2024/05/13	110.4	235.18	130.2	237.15	236.00	-19.8	6,998	-0.28%	大買/大賣/
2024/05/10	91.8	220.13	39.1	221.44	224.50	52.7	6,820	0.77%
2024/05/09	134.8	232.42	134.3	231.91	225.50	0.4	6,721	0.01%	大買/大賣/
2024/05/08	84.1	223.41	98.5	223.99	231.00	-14.4	6,564	-0.22%
2024/05/07	55.3	213.75	56.4	213.80	210.00	-1	6,467	-0.02%
2024/05/06	60.3	230.22	19.4	227.20	223.50	40.9	6,473	0.63%
2024/05/03	67.4	228.54	57.6	229.85	230.00	9.7	6,489	0.15%
2024/05/02	34.8	229.99	81.5	229.04	230.00	-46.7	6,487	-0.72%
2024/04/30	31.4	222.97	79.1	223.08	223.50	-47.7	6,468	-0.74%
2024/04/29	35	218.89	46.6	220.42	217.50	-11.6	6,652	-0.17%
2024/04/26	61.3	212.10	37.7	213.55	212.50	23.6	6,693	0.35%
2024/04/25	101.1	208.73	132.4	203.66	207.50	-31.3	6,699	-0.47%	大買/大賣/
2024/04/24	82.3	199.81	16.1	200.41	200.00	66.2	6,689	0.99%
2024/04/23	52.7	194.05	20.6	197.08	194.00	32.1	6,756	0.47%
2024/04/22	88.5	202.32	27	201.07	198.00	61.5	6,803	0.90%
2024/04/19	89.5	214.27	73.3	215.41	212.00	16.1	6,981	0.23%
2024/04/18	56.1	215.20	60.1	215.42	215.50	-4	6,969	-0.06%
2024/04/17	43.7	217.47	85.6	218.86	216.50	-42	6,996	-0.60%
2024/04/16	118.4	210.68	176.2	212.67	211.50	-57.8	7,118	-0.81%	大買/大賣/
2024/04/15	210.3	214.06	102	214.44	210.00	108.3	7,041	1.54%	大買/大賣/鉅額交易
2024/04/12	65.4	201.92	148	203.37	206.50	-82.6	6,916	-1.19%	大賣/
2024/04/11	146	205.67	63.2	207.44	200.50	82.8	6,878	1.20%	大買/
2024/04/10	84.6	222.70	47.2	224.16	222.50	37.4	6,709	0.56%
2024/04/09	12	213.08	7.1	212.15	212.00	4.9	6,606	0.07%
2024/04/08	37	212.22	25.1	212.66	213.50	11.9	6,659	0.18%
2024/04/03	23.2	214.79	13	214.69	216.00	10.2	6,637	0.15%
2024/04/02	26.4	214.25	16.4	212.65	212.50	10	6,604	0.15%
2024/04/01	69.2	219.16	63.1	219.81	217.00	6.1	6,618	0.09%
2024/03/29	34.2	220.90	8	221.88	218.50	26.2	6,595	0.40%
2024/03/28	26.6	224.74	22	223.39	221.00	4.6	6,601	0.07%
2024/03/27	194.4	225.57	39.1	225.67	221.50	155.2	6,580	2.36%	大買/鉅額交易
2024/03/26	65	236.25	45	235.74	228.50	20	6,614	0.30%
2024/03/25	33	233.19	41.5	233.29	237.50	-8.5	6,471	-0.13%
2024/03/22	99.8	225.20	42.1	223.12	221.00	57.7	6,440	0.90%
2024/03/21	96.1	219.15	119.5	217.28	219.50	-23.4	6,438	-0.36%	大賣/
2024/03/20	153.5	207.58	73	205.57	207.50	80.5	6,744	1.19%	大買/
2024/03/19	100.1	218.78	18.1	219.99	217.50	82	6,635	1.24%
2024/03/18	35.4	222.61	7	224.79	224.00	28.4	6,628	0.43%
2024/03/15	37.4	228.82	40.4	227.88	225.00	-2.9	6,641	-0.04%
2024/03/14	27.4	237.15	13	239.54	232.00	14.4	6,668	0.22%
2024/03/13	32.3	252.02	37.1	252.94	246.00	-4.9	6,671	-0.07%
2024/03/12	201.4	243.53	79.4	239.42	248.50	122	6,712	1.82%	大買/鉅額交易
2024/03/11	38	235.66	33	235.59	230.50	5	6,718	0.07%
2024/03/08	60	237.61	35.4	239.85	238.50	24.6	6,830	0.36%
2024/03/07	91.4	241.48	60.7	237.77	241.00	30.7	6,793	0.45%
2024/03/06	25.6	246.91	20.1	248.20	248.00	5.5	6,691	0.08%
2024/03/05	36.5	248.57	28.2	249.62	249.00	8.3	6,663	0.12%
2024/03/04	39.2	259.21	43.1	261.55	252.50	-3.9	6,596	-0.06%
2024/03/01	84.6	256.79	94.2	255.75	260.00	-9.6	6,539	-0.15%
2024/02/29	61.8	260.69	35.1	260.65	257.50	26.7	6,506	0.41%
2024/02/27	48.3	251.26	42	252.14	249.50	6.3	6,532	0.10%
2024/02/26	53.2	255.59	51.7	252.93	254.00	1.5	6,507	0.02%
2024/02/23	45.8	260.09	64.2	257.01	253.00	-18.4	6,487	-0.28%
2024/02/22	53.2	245.66	40.4	250.81	254.50	12.8	6,364	0.20%
2024/02/21	16.5	237.00	8.4	236.91	236.50	8.1	6,285	0.13%
2024/02/20	23.5	239.22	21.2	239.32	237.50	2.3	6,315	0.04%
2024/02/19	25.5	243.96	21.3	242.57	240.50	4.2	6,365	0.07%
2024/02/16	60.2	245.31	95.7	245.81	248.00	-35.5	6,428	-0.55%
2024/02/15	54.9	230.52	91.1	225.81	235.00	-36.1	6,407	-0.56%
2024/02/05	5.6	220.46	41	219.55	219.00	-35.4	6,563	-0.54%
2024/02/02	23	217.15	30	217.75	216.50	-7	6,768	-0.10%
2024/02/01	44.7	217.18	40	217.97	217.00	4.7	6,831	0.07%
2024/01/31	34.3	222.53	37.1	219.74	219.00	-2.8	6,912	-0.04%
2024/01/30	40.6	224.85	27	226.41	222.50	13.6	6,893	0.20%
2024/01/29	67.3	224.87	77.7	225.59	225.00	-10.4	6,876	-0.15%
2024/01/26	63.8	220.97	70.4	219.54	219.50	-6.6	6,900	-0.10%
2024/01/25	26.8	216.82	33	215.08	217.00	-6.2	6,971	-0.09%
2024/01/24	44.1	217.58	112.3	216.86	216.50	-68.2	7,217	-0.95%	大賣/
2024/01/23	183.2	217.69	254.6	219.52	220.50	-71.4	7,271	-0.98%	大買/大賣/
2024/01/22	40.5	202.20	147.6	197.64	205.50	-107.1	7,049	-1.52%	大賣/鉅額交易
2024/01/19	111.5	192.64	542.4	194.01	191.00	-430.9	6,986	-6.17%	大買/大賣/鉅額交易
2024/01/18	90.2	198.51	174.2	198.70	197.00	-84	6,972	-1.20%	大賣/
2024/01/17	115.6	203.82	84	202.61	205.00	31.6	6,919	0.46%	大買/
2024/01/16	100.3	203.31	147.9	203.42	204.50	-47.6	6,830	-0.70%	大賣/
2024/01/15	522.9	202.04	205.7	196.84	203.50	317.2	6,744	4.70%	大買/大賣/鉅額交易
2024/01/12	83	189.45	164	190.21	189.00	-81	6,546	-1.24%	大賣/
2024/01/11	91	188.66	114.2	189.30	191.50	-23.2	6,489	-0.36%	大賣/
2024/01/10	187.7	182.36	263.3	183.24	189.00	-75.6	6,488	-1.17%	大買/大賣/
2024/01/09	68.1	184.33	91	185.60	186.50	-22.9	6,323	-0.36%
2024/01/08	12	183.75	35.1	183.33	183.50	-23.1	6,330	-0.37%
2024/01/05	136.1	182.74	115.3	183.04	183.50	20.8	6,336	0.33%	大買/大賣/
2024/01/04	14.1	178.65	39.1	177.94	180.00	-25	6,296	-0.40%
2024/01/03	16	175.94	13.4	176.15	177.50	2.6	6,295	0.04%
2024/01/02	55.1	177.24	56.6	176.24	173.50	-1.5	6,320	-0.02%
2023/12/29	32.6	174.17	18.1	173.78	174.50	14.6	6,333	0.23%
2023/12/28	14	171.71	85.3	171.23	173.50	-71.3	6,368	-1.12%
2023/12/27	57	169.33	15	168.47	168.00	42	6,389	0.66%
2023/12/26	9	169.17	22.3	171.20	172.50	-13.3	6,375	-0.21%
2023/12/25	12.5	170.98	11	170.95	168.00	1.5	6,407	0.02%
2023/12/22	22.3	173.67	33	172.95	171.50	-10.8	6,401	-0.17%
2023/12/21	89.3	172.68	74	173.08	173.50	15.3	6,430	0.24%
2023/12/20	45.5	179.48	37	179.82	178.00	8.5	6,423	0.13%
2023/12/19	48.7	180.75	33	181.14	181.50	15.7	6,383	0.25%
2023/12/18	56.9	177.85	50.2	178.04	181.50	6.8	6,314	0.11%
2023/12/15	211.3	183.15	194.8	184.62	172.00	16.5	6,262	0.26%	大買/大賣/
2023/12/14	79.6	186.08	79.2	186.65	186.50	0.4	5,929	0.01%
2023/12/13	27	183.93	34.9	181.97	180.00	-7.9	6,067	-0.13%
2023/12/12	27	182.26	40.1	182.54	181.00	-13.1	6,307	-0.21%
2023/12/11	33.2	178.48	48.2	179.46	179.00	-15	6,307	-0.24%
2023/12/08	21.3	182.66	12.8	183.46	182.50	8.5	6,312	0.13%
2023/12/07	96.7	181.45	73.3	182.01	182.00	23.4	6,321	0.37%
2023/12/06	52.1	179.95	57.8	179.03	180.00	-5.7	6,256	-0.09%
2023/12/05	56.3	176.81	54.2	178.01	179.00	2.1	6,182	0.03%
2023/12/04	32	171.23	20.2	170.90	171.00	11.8	6,046	0.20%
2023/12/01	46.5	167.00	34	165.88	167.00	12.5	6,117	0.20%
2023/11/30	13	166.46	13	166.69	166.00	0	6,185	0.00%
2023/11/29	23	167.00	5	166.20	166.00	18	6,221	0.29%
2023/11/28	8	167.57	9.1	167.01	166.50	-1.1	6,249	-0.02%
2023/11/27	28.1	168.00	31.2	167.11	166.50	-3.1	6,305	-0.05%
2023/11/24	50.3	171.57	70.5	171.63	173.50	-20.2	6,299	-0.32%
2023/11/22	22	167.77	20.4	168.66	168.00	1.6	6,358	0.03%
2023/11/21	10	165.25	11	164.96	163.50	-1	6,356	-0.02%
2023/11/20	17.2	167.85	20.3	166.77	165.50	-3.1	6,356	-0.05%
2023/11/17	12.1	169.71	10.1	168.81	168.50	1.9	6,332	0.03%
2023/11/16	11.1	168.87	18.2	169.34	170.00	-7.1	6,303	-0.11%
2023/11/15	130.7	170.51	31.2	168.54	165.50	99.4	6,246	1.59%	大買/
2023/11/14	37.1	166.84	56	167.54	169.00	-18.9	6,146	-0.31%
2023/11/13	103.4	166.66	127	167.68	166.00	-23.6	6,074	-0.39%	大買/大賣/
2023/11/10	99	155.04	67.1	155.31	159.00	31.9	5,813	0.55%
2023/11/09	34.5	148.66	77.2	149.74	151.00	-42.8	5,631	-0.76%
2023/11/08	558.2	146.56	37.8	146.16	147.00	520.4	5,657	9.20%	大買/鉅額交易
2023/11/07	6.1	140.58	28	140.34	140.00	-21.9	5,620	-0.39%
2023/11/06	51	141.31	11	141.50	141.00	40	5,696	0.70%
2023/11/03	70.3	138.95	60.2	137.54	140.00	10.1	5,700	0.18%
2023/11/02	71.8	140.44	66.2	141.11	139.50	5.6	5,716	0.10%
2023/11/01	129.4	141.17	91.2	139.34	143.50	38.2	5,589	0.68%	大買/
2023/10/31	71.3	158.06	102.7	153.09	150.50	-31.4	5,324	-0.59%	大賣/
2023/10/30	6.4	167.89	4	168.88	167.00	2.4	5,302	0.04%
2023/10/27	17.2	167.29	16.9	167.60	167.50	0.3	5,387	0.01%
2023/10/26	32.3	165.98	10	165.40	164.00	22.3	5,434	0.41%
2023/10/25	21.3	172.69	13	172.77	170.00	8.3	5,423	0.15%
2023/10/24	7.1	171.64	28	172.27	172.00	-20.9	5,466	-0.38%
2023/10/23	5	174.60	12.1	174.13	173.00	-7.1	5,583	-0.13%
2023/10/20	16.1	168.91	46.3	169.80	170.50	-30.3	5,712	-0.53%
2023/10/19	8.1	174.01	6.5	172.95	173.00	1.6	5,913	0.03%
2023/10/18	26.3	177.62	11.2	177.76	175.00	15.1	5,963	0.25%
2023/10/17	14	178.75	14.1	179.64	179.50	-0.1	5,956	0.00%
2023/10/16	16.4	175.90	20	176.43	175.50	-3.6	6,000	-0.06%
2023/10/13	12	172.42	0	0.00	172.00	12	6,119	0.20%
2023/10/12	125.8	174.21	8.1	174.18	175.50	117.7	6,335	1.86%	大買/鉅額交易
2023/10/11	12.3	174.37	9.2	177.08	172.00	3.2	6,489	0.05%
2023/10/06	15.1	174.88	7	175.71	176.00	8.1	6,735	0.12%
2023/10/05	54.4	177.91	8	176.06	175.00	46.4	6,810	0.68%
2023/10/04	9.9	180.26	42	178.98	182.00	-32.1	6,988	-0.46%
2023/10/03	24.1	179.83	75	178.69	176.50	-50.9	7,197	-0.71%
2023/10/02	24.2	184.48	12.1	183.41	182.50	12.1	7,640	0.16%
2023/09/28	49.2	182.13	11	182.27	181.00	38.2	7,767	0.49%
2023/09/27	18.3	181.68	14.1	181.72	183.00	4.2	7,818	0.05%
2023/09/26	80.2	181.81	23	181.20	179.00	57.2	7,938	0.72%
2023/09/25	55.8	177.27	41	177.26	177.50	14.8	8,099	0.18%
2023/09/22	33	180.89	163.1	181.21	181.00	-130.1	8,446	-1.54%	大賣/鉅額交易
2023/09/21	48.8	182.59	62	183.23	181.00	-13.2	8,655	-0.15%
2023/09/20	67.3	185.98	160	184.65	183.00	-92.7	8,701	-1.07%	大賣/
2023/09/19	150.9	186.75	104	186.59	187.00	46.9	8,614	0.54%	大買/大賣/
2023/09/18	261.6	190.61	135.8	187.15	188.00	125.8	8,476	1.48%	大買/大賣/鉅額交易
2023/09/15	215.4	176.39	164.3	179.43	178.50	51.1	8,215	0.62%	大買/大賣/
2023/09/14	16.5	165.64	17.1	166.80	167.50	-0.6	7,911	-0.01%
2023/09/13	42.6	159.98	83.3	160.72	160.50	-40.7	7,851	-0.52%
2023/09/12	41.1	169.37	55	167.77	165.50	-13.9	7,792	-0.18%
2023/09/11	38.5	170.04	38.4	170.86	170.00	0	7,726	0.00%
2023/09/08	56	167.11	31	167.73	166.50	25	7,673	0.33%
2023/09/07	34.1	165.16	34	165.72	165.50	0.1	7,677	0.00%
2023/09/06	59.1	168.84	70	169.01	166.00	-10.9	7,691	-0.14%
2023/09/05	19.1	163.58	38.4	163.52	165.00	-19.3	7,660	-0.25%
2023/09/04	39.6	158.98	33.2	159.50	159.00	6.4	7,600	0.08%
2023/09/01	33	161.26	36	160.95	159.00	-3	7,583	-0.04%
2023/08/31	41.3	159.85	55	159.43	160.00	-13.7	7,547	-0.18%
2023/08/30	33.2	157.50	33.3	157.30	157.50	-0.1	7,489	0.00%
2023/08/29	63.4	157.14	85.4	157.22	157.00	-22	7,445	-0.30%
2023/08/28	41.1	148.36	175.1	147.25	150.00	-134	7,327	-1.83%	大賣/鉅額交易
2023/08/25	25.1	139.96	19.1	142.53	144.00	6	7,256	0.08%
2023/08/24	120	142.36	38.1	142.69	142.50	81.9	7,278	1.13%	大買/
2023/08/23	358	141.31	7.1	141.29	142.00	351	7,413	4.73%	大買/鉅額交易
2023/08/22	18	140.86	10	138.65	138.00	8	7,463	0.11%
2023/08/21	15	139.10	16	139.88	138.50	-1	7,474	-0.01%
2023/08/18	3.2	143.99	15	138.97	138.50	-11.8	7,510	-0.16%
2023/08/17	17	138.76	3.1	143.34	143.50	14	7,497	0.19%
2023/08/16	6	138.42	9	137.44	137.00	-3	7,498	-0.04%
2023/08/15	15.1	139.90	8	139.88	140.00	7.1	7,496	0.09%
2023/08/14	13.5	137.85	116.1	136.94	139.00	-102.6	7,452	-1.38%	大賣/鉅額交易
2023/08/11	13.2	142.15	663.8	142.53	143.50	-650.7	7,361	-8.84%	大賣/鉅額交易
2023/08/10	84.3	146.39	26.3	145.76	145.00	57.9	7,284	0.80%
2023/08/09	24.3	153.14	23	152.61	151.50	1.3	7,190	0.02%
2023/08/08	23	157.91	58.2	157.50	157.00	-35.2	7,172	-0.49%
2023/08/07	11	152.36	13	152.77	153.00	-2	7,096	-0.03%
2023/08/04	57	153.04	19.2	153.17	153.00	37.9	7,112	0.53%
2023/08/02	30.4	153.28	182.2	151.49	151.50	-151.8	7,156	-2.12%	大賣/鉅額交易
2023/08/01	42.8	155.47	102.2	155.53	156.00	-59.3	7,157	-0.83%	大賣/
2023/07/31	36.2	163.35	60.6	163.79	160.50	-24.4	7,087	-0.34%
2023/07/28	21	162.40	61	163.12	165.50	-40	7,045	-0.57%
2023/07/27	30.1	163.46	15	163.60	163.50	15.1	7,092	0.21%
2023/07/26	51.1	164.97	52.1	164.18	164.00	-0.9	7,021	-0.01%
2023/07/25	150.2	163.59	86.4	161.93	164.50	63.8	6,878	0.93%	大買/
2023/07/24	106.9	156.99	64.2	157.21	158.50	42.7	6,735	0.63%	大買/
2023/07/21	73	147.46	25	147.22	149.50	48	6,458	0.74%
2023/07/20	32.5	146.45	122.2	145.66	147.50	-89.7	6,443	-1.39%	大賣/
2023/07/19	114.1	143.25	108	143.79	142.50	6.1	6,420	0.10%	大買/大賣/
2023/07/18	77	144.12	44.7	143.14	141.50	32.3	6,490	0.50%
2023/07/17	201.2	149.30	223.2	148.91	149.00	-22	6,392	-0.34%	大買/大賣/
2023/07/14	56.5	146.61	64	146.89	144.00	-7.6	6,242	-0.12%
2023/07/13	341.6	146.96	362.6	147.70	144.50	-21	6,123	-0.34%	大買/大賣/
2023/07/12	32	141.66	33	141.58	143.00	-1	5,938	-0.02%
2023/07/11	167.7	144.27	149.3	144.51	140.50	18.5	5,853	0.32%	大買/大賣/
2023/07/10	93.1	145.56	181.6	146.24	146.00	-88.5	5,727	-1.55%	大賣/
2023/07/07	318.7	143.34	299	141.35	144.00	19.8	5,747	0.34%	大買/大賣/
2023/07/06	183.2	134.83	147.3	135.45	136.50	35.9	5,326	0.67%	大買/大賣/
2023/07/05	91.3	131.78	26.2	133.13	131.00	65.1	5,329	1.22%
2023/07/04	158.3	134.35	282.3	134.97	133.50	-124	5,304	-2.34%	大買/大賣/鉅額交易
2023/07/03	127.1	139.18	73.8	138.35	137.50	53.3	5,175	1.03%	大買/
2023/06/30	173.5	131.30	163.6	133.04	136.00	10	4,961	0.20%	大買/大賣/
2023/06/29	328	126.43	164.4	127.87	129.50	163.6	4,553	3.59%	大買/大賣/鉅額交易
2023/06/28	157.5	115.82	71.2	115.93	118.00	86.3	4,363	1.98%	大買/
2023/06/27	75	112.55	7	113.21	113.00	68	4,255	1.60%
2023/06/26	104	111.88	22	111.32	112.50	82	4,252	1.93%	大買/
2023/06/21	1	111.50	7.1	112.01	112.00	-6.1	4,249	-0.14%
2023/06/20	2	112.00	15	112.47	112.50	-13	4,249	-0.31%
2023/06/19	22	114.05	12.3	113.20	112.50	9.7	4,251	0.23%
2023/06/16	8	114.50	13.3	113.50	113.00	-5.3	4,261	-0.12%
2023/06/15	6.1	112.27	10.1	111.66	113.00	-4	4,258	-0.09%
2023/06/14	17	109.00	21.5	110.17	111.00	-4.5	4,242	-0.11%
2023/06/13	50.1	110.21	43	109.27	108.50	7.1	4,231	0.17%
2023/06/12	38	114.12	3	115.33	112.50	35	4,226	0.83%
2023/06/09	57	115.79	18.3	115.64	116.00	38.7	4,198	0.92%
2023/06/08	7	111.64	5.4	110.93	110.00	1.6	4,149	0.04%
2023/06/07	83	112.25	40	112.24	112.50	43	4,176	1.03%
2023/06/06	257	109.60	9	109.56	110.00	248	4,162	5.96%	大買/鉅額交易
2023/06/05	7.1	110.38	4.3	110.77	109.50	2.8	4,162	0.07%
2023/06/02	8.2	111.29	6	110.17	110.00	2.2	4,182	0.05%
2023/06/01	19.1	110.71	66.6	110.91	111.00	-47.5	4,174	-1.14%
2023/05/31	3	108.83	4	109.75	109.00	-1	4,137	-0.02%
2023/05/30	48.1	110.18	49.3	109.97	109.50	-1.2	4,128	-0.03%
2023/05/29	78	110.44	146.1	110.55	109.50	-68.1	4,073	-1.67%	大賣/
2023/05/26	8.2	101.15	26.1	102.16	103.00	-17.9	3,928	-0.46%
2023/05/25	28.5	98.68	9	99.58	98.60	19.5	3,868	0.50%
2023/05/24	41.2	99.21	40	98.69	98.60	1.2	3,857	0.03%
2023/05/23	34.7	102.59	8	102.75	101.00	26.7	3,851	0.69%
2023/05/22	17	102.21	6.6	102.54	102.50	10.5	3,926	0.27%
2023/05/19	25.2	98.52	13	98.69	98.00	12.2	3,934	0.31%
2023/05/18	5	100.06	4	100.13	99.70	1	3,932	0.03%
2023/05/17	22	100.15	17.1	99.73	100.00	4.9	3,948	0.12%
2023/05/16	8.2	99.40	6	99.45	98.90	2.2	3,959	0.06%
2023/05/15	47.5	98.94	5.5	98.57	98.20	42	3,957	1.06%
2023/05/12	11	99.08	8	99.09	100.00	3	3,985	0.08%
2023/05/11	14.1	100.25	19.2	100.05	100.00	-5.1	3,975	-0.13%
2023/05/10	28	105.07	20	103.88	103.50	8	3,949	0.20%
2023/05/09	105.3	104.38	58	103.81	103.00	47.3	3,939	1.20%	大買/
2023/05/08	111.5	109.63	129.4	110.00	109.00	-17.9	3,971	-0.45%	大買/大賣/
2023/05/05	48.1	115.37	39	114.12	114.00	9.1	3,883	0.23%
2023/05/04	35	115.67	25	116.32	117.50	10	3,912	0.26%
2023/05/03	33.5	115.84	50.6	115.89	116.00	-17.1	4,009	-0.43%
2023/05/02	13	112.42	18	113.14	113.50	-5	3,968	-0.13%
2023/04/28	6.2	110.16	14	110.18	110.50	-7.8	3,980	-0.20%
2023/04/27	29	109.38	26	109.15	108.50	3	4,030	0.07%
2023/04/26	12	109.88	20	110.48	111.00	-8	4,020	-0.20%
2023/04/25	65.4	111.29	37	110.77	109.00	28.4	4,004	0.71%
2023/04/24	99.1	113.27	72	113.55	113.50	27.1	3,966	0.68%
2023/04/21	51	115.86	52.2	115.69	115.00	-1.2	3,934	-0.03%
2023/04/20	296	118.30	62.1	116.56	114.50	234	3,810	6.14%	大買/鉅額交易
2023/04/19	27	117.35	34	117.54	115.50	-7	3,799	-0.18%
2023/04/18	30.7	115.45	21.4	115.76	114.00	9.3	3,722	0.25%
2023/04/17	25.3	115.15	63.3	115.44	115.50	-38	3,711	-1.02%
2023/04/14	33.2	112.77	29.3	112.05	112.00	4	3,647	0.11%
2023/04/13	76.6	112.83	51.3	112.27	112.50	25.3	3,634	0.70%
2023/04/12	89.1	106.32	122.3	107.67	112.50	-33.2	3,558	-0.93%	大賣/
2023/04/11	64.2	104.32	32	104.61	106.00	32.2	3,367	0.96%
2023/04/10	160.6	105.68	154.8	105.68	105.00	5.8	3,443	0.17%	大買/大賣/
2023/04/07	223.1	100.17	224.2	100.94	102.50	-1.1	3,296	-0.03%	大買/大賣/
2023/04/06	2.2	95.85	13.1	96.79	98.00	-10.9	3,247	-0.34%
2023/03/31	3.3	93.48	28	94.09	94.60	-24.7	3,358	-0.74%
2023/03/30	26.5	92.11	15.3	92.31	92.40	11.3	3,436	0.33%
2023/03/29	42.2	94.75	31.2	94.32	93.60	11	3,410	0.32%
2023/03/28	7.1	96.82	9.1	96.91	96.50	-2	3,430	-0.06%
2023/03/27	9	97.86	5	98.58	97.30	4	3,450	0.12%
2023/03/24	4.1	98.65	12.4	98.98	99.00	-8.3	3,489	-0.24%
2023/03/23	2	99.50	4	99.23	99.00	-2	3,527	-0.06%
2023/03/22	10	98.95	11	98.54	98.30	-1	3,549	-0.03%
2023/03/21	18.3	99.00	4	99.35	98.50	14.3	3,565	0.40%
2023/03/20	61	100.52	66.1	99.68	99.50	-5.1	3,563	-0.14%
2023/03/17	19.1	96.98	2.3	97.76	97.60	16.8	3,593	0.47%
2023/03/16	14	96.62	14.2	96.13	96.10	-0.2	3,686	-0.01%
2023/03/15	25.5	98.20	11	97.88	97.90	14.5	3,776	0.38%
2023/03/14	29.1	100.93	22.3	100.53	99.50	6.8	3,823	0.18%
2023/03/13	3.5	99.97	21.4	101.46	102.00	-17.8	3,864	-0.46%
2023/03/10	38.2	98.86	24	99.65	98.50	14.2	3,921	0.36%
2023/03/09	15.1	102.94	8	103.44	102.50	7.1	3,897	0.18%
2023/03/08	2	104.76	8	105.13	105.00	-6	3,900	-0.15%
2023/03/07	40.2	106.14	47	105.86	107.00	-6.8	3,966	-0.17%
2023/03/06	28	102.20	13.5	102.39	103.00	14.5	3,954	0.37%
2023/03/03	2	102.75	2	103.50	102.50	0	3,964	0.00%
2023/03/02	11	102.68	5	102.80	102.50	6	3,986	0.15%
2023/03/01	3	104.33	3	104.67	104.50	0	4,002	0.00%
2023/02/24	5	104.20	6.2	104.16	104.00	-1.1	4,103	-0.03%
2023/02/23	17.1	106.35	18	106.19	106.50	-0.9	4,187	-0.02%
2023/02/22	19	106.13	33	105.92	106.00	-14	4,189	-0.33%
2023/02/21	22.1	106.07	21.3	106.85	105.50	0.8	4,176	0.02%
2023/02/20	35.7	105.10	25.2	105.64	106.50	10.5	4,187	0.25%
2023/02/17	19.4	101.41	58	101.36	102.50	-38.6	4,128	-0.94%
2023/02/16	41	99.31	23	99.22	99.00	18	4,124	0.44%
2023/02/15	65.1	100.30	49.2	100.21	100.00	15.9	4,121	0.39%
2023/02/14	26.2	98.53	69.3	98.93	99.00	-43.1	4,113	-1.05%
2023/02/13	23.1	97.19	21	96.87	96.90	2.1	4,129	0.05%
2023/02/10	36	97.06	36	97.40	97.30	0	4,152	0.00%
2023/02/09	13.2	98.71	4	98.38	97.70	9.2	4,117	0.22%
2023/02/08	27.4	99.24	11	98.80	98.40	16.4	4,093	0.40%
2023/02/07	13	99.67	20	100.12	99.50	-7	4,073	-0.17%
2023/02/06	59.2	101.14	68	102.52	99.60	-8.8	4,063	-0.22%
2023/02/03	24.1	104.75	40	105.24	105.00	-16	3,971	-0.40%
2023/02/02	95.4	104.51	30.2	106.27	105.50	65.2	4,028	1.62%
2023/02/01	72	105.32	72.3	105.55	105.00	-0.3	3,987	-0.01%
2023/01/31	23.2	98.88	27.2	98.90	99.10	-4	3,898	-0.10%
2023/01/30	14.7	96.18	14	96.36	95.80	0.7	3,893	0.02%
2023/01/17	15	94.59	42.3	94.66	95.00	-27.3	4,001	-0.68%
2023/01/16	5.1	91.51	5	92.86	92.90	0.1	4,039	0.00%
2023/01/13	9.6	92.41	20	91.93	91.70	-10.4	4,093	-0.25%
2023/01/12	20	93.49	216	93.77	92.60	-196	4,140	-4.73%	大賣/鉅額交易
2023/01/11	34	93.97	35	94.09	93.30	-1	4,190	-0.02%
2023/01/10	80	93.86	86	93.82	93.30	-6	4,159	-0.14%
2023/01/09	219	92.63	156.6	92.67	93.30	62.5	4,100	1.52%	大買/大賣/
2023/01/06	9	89.77	15	89.91	89.80	-6	4,022	-0.15%
2023/01/05	34.3	90.05	35	89.77	89.50	-0.8	4,011	-0.02%
2023/01/04	26.2	91.91	43.2	92.05	91.70	-17.1	3,978	-0.43%
2023/01/03	28	90.62	29.1	90.86	90.90	-1.1	3,951	-0.03%
2022/12/30	23.1	89.64	11	89.29	88.60	12.1	3,912	0.31%
2022/12/29	58.1	90.53	61	90.62	90.80	-2.9	3,854	-0.08%
2022/12/28	58.2	91.78	66.6	91.62	91.90	-8.4	3,763	-0.22%
2022/12/27	2	87.20	13	87.77	88.00	-11	3,626	-0.30%
2022/12/26	49.2	86.77	33	86.94	86.20	16.2	3,627	0.45%
2022/12/23	96.1	90.27	80	89.86	88.90	16.1	3,619	0.44%
2022/12/22	71.1	89.82	100.1	88.90	90.00	-29	3,537	-0.82%
2022/12/21	19.1	84.17	21.1	84.51	83.70	-2	3,507	-0.06%
2022/12/20	71.1	83.63	100.1	84.05	81.70	-29	3,520	-0.82%
2022/12/19	110.1	85.90	137.7	86.15	85.50	-27.6	3,524	-0.78%	大買/大賣/
2022/12/16	17	89.16	54	89.20	87.70	-37	3,573	-1.04%
2022/12/15	21	90.86	34	90.80	90.90	-13	3,556	-0.37%
2022/12/14	30.2	89.28	58	89.51	90.30	-27.8	3,528	-0.79%
2022/12/13	23.1	88.61	45	88.89	87.80	-21.9	3,500	-0.63%
2022/12/12	31	87.57	34	87.76	88.30	-3	3,484	-0.09%
2022/12/09	52	88.99	38	88.88	88.50	14	3,476	0.40%
2022/12/08	32	89.33	71.6	88.99	90.00	-39.6	3,421	-1.16%
2022/12/07	60.3	87.28	27	86.34	85.90	33.3	3,324	1.00%
2022/12/06	9	90.22	34.2	90.44	90.20	-25.2	3,217	-0.78%
2022/12/05	17	89.58	14	89.57	88.80	3	3,152	0.10%
2022/12/02	19.1	88.52	20.4	88.24	88.70	-1.3	3,095	-0.04%
2022/12/01	4	85.08	9	84.87	85.70	-5	3,011	-0.17%
2022/11/30	1.1	84.45	7	84.49	85.00	-5.9	2,989	-0.20%
2022/11/29	33.2	84.23	49	84.51	85.10	-15.9	2,969	-0.53%
2022/11/28	9	81.62	47	80.37	82.50	-38	2,896	-1.31%
2022/11/25	19.1	81.83	28.1	81.57	80.50	-9.1	2,882	-0.31%
2022/11/24	16.1	81.70	21.2	81.85	82.50	-5.1	2,859	-0.18%
2022/11/23	64.2	83.54	19	82.42	82.10	45.2	2,838	1.59%
2022/11/22	89.4	84.04	37	83.47	82.90	52.4	2,816	1.86%
2022/11/21	57	85.05	47.3	84.07	86.30	9.8	2,738	0.36%
2022/11/18	18.1	80.69	7	81.46	79.50	11.1	2,648	0.42%
2022/11/17	14	81.86	8	82.15	82.00	6	2,654	0.23%
2022/11/16	16.3	81.11	12	81.96	81.90	4.3	2,656	0.16%
2022/11/15	17	82.62	13	82.34	81.80	4	2,614	0.15%
2022/11/14	9.2	81.32	25.1	81.15	81.70	-15.9	2,645	-0.60%
2022/11/11	71	78.87	77.1	79.05	78.50	-6.1	2,801	-0.22%
2022/11/10	43	79.57	33	79.63	79.60	10	3,002	0.33%
2022/11/09	20.1	79.34	20	78.66	78.30	0	3,016	0.00%
2022/11/08	23	80.51	4	81.48	80.20	19	2,979	0.64%
2022/11/07	10	79.31	18.1	79.20	79.40	-8.1	2,957	-0.27%
2022/11/04	11	77.55	5.1	78.50	78.50	5.9	2,964	0.20%
2022/11/03	83	78.63	97	78.26	78.40	-14	2,957	-0.47%
2022/11/02	10	78.61	4	79.00	78.70	6	2,941	0.20%
2022/11/01	23	78.13	22.1	77.98	78.90	1	2,928	0.03%
2022/10/31	50.1	78.51	46.1	78.04	77.00	4	2,895	0.14%
2022/10/28	17.1	80.90	27	81.15	80.80	-10	2,838	-0.35%
2022/10/27	57.3	79.94	64.1	80.10	81.20	-6.8	2,823	-0.24%
2022/10/26	39.1	79.09	45	79.60	80.00	-5.9	2,780	-0.21%
2022/10/25	110	77.89	123.1	78.32	80.00	-13.1	2,724	-0.48%	大買/大賣/
2022/10/24	141.1	77.48	49.4	77.04	78.10	91.7	2,582	3.55%	大買/
2022/10/21	29	72.95	42.3	73.30	73.60	-13.3	2,496	-0.53%
2022/10/20	77	69.02	32	70.81	71.60	45	2,421	1.86%
2022/10/19	96	69.71	56.2	69.43	70.40	39.8	2,376	1.68%
2022/10/18	7	65.60	23	65.89	66.30	-16	2,337	-0.68%
2022/10/17	30.1	63.71	14	64.60	64.80	16.1	2,358	0.68%
2022/10/14	2	65.60	9	65.64	65.40	-7	2,359	-0.30%
2022/10/13	29.7	64.29	9	63.66	63.40	20.7	2,375	0.87%
2022/10/12	5	64.96	2	65.20	65.30	3	2,390	0.13%
2022/10/11	31	66.56	37.1	66.58	66.80	-6.1	2,416	-0.25%
2022/10/07	11	66.07	4	66.70	66.00	7	2,409	0.29%
2022/10/06	3.1	66.59	1	66.20	66.00	2.1	2,469	0.08%
2022/10/05	11	66.28	28	66.51	66.20	-17	2,505	-0.68%
2022/10/04	14	64.45	26.5	65.15	65.40	-12.5	2,561	-0.49%
2022/10/03	13.1	63.00	7.2	63.45	63.60	5.9	2,546	0.23%
2022/09/30	14.2	61.58	56	61.32	62.80	-41.9	2,559	-1.64%
2022/09/29	33.2	63.99	72.1	64.36	62.10	-39	2,542	-1.53%
2022/09/28	77.2	65.31	25	63.12	63.00	52.2	2,539	2.06%
2022/09/27	116.1	66.39	96	66.13	66.80	20.1	2,548	0.79%	大買/
2022/09/26	54.2	68.44	50	67.64	66.40	4.2	2,544	0.17%
2022/09/23	42.3	72.33	55	72.11	70.40	-12.7	2,556	-0.50%
2022/09/22	101.1	76.55	80	76.32	76.20	21.1	2,561	0.82%	大買/
2022/09/21	36.2	78.99	47.1	79.33	78.30	-10.9	2,574	-0.42%
2022/09/20	24	78.33	67	78.53	77.90	-43	2,636	-1.63%
2022/09/19	10	80.92	0	0.00	80.80	10	2,673	0.37%
2022/09/16	2	82.45	5	82.40	81.90	-3	2,731	-0.11%
2022/09/15	1	82.90	2	83.00	82.80	-1	2,743	-0.04%
2022/09/14	2	81.70	4	82.23	82.50	-2	2,775	-0.07%
2022/09/13	12	83.58	16	83.96	83.50	-4	2,794	-0.14%
2022/09/12	21	81.50	18	82.70	83.70	3	2,837	0.11%
2022/09/08	1	83.00	79.1	82.94	83.20	-78.1	2,926	-2.67%
2022/09/07	11	80.82	15.1	80.65	80.50	-4.1	2,967	-0.14%
2022/09/06	4	81.78	2	81.70	82.00	2	3,156	0.06%
2022/09/05	4	83.65	10	84.00	83.00	-6	3,182	-0.19%
2022/09/02	7	84.54	14.1	84.84	84.60	-7.1	3,185	-0.22%
2022/09/01	4	85.73	2.1	85.57	85.30	1.9	3,198	0.06%
2022/08/31	2	87.05	7.3	87.00	87.30	-5.3	3,214	-0.16%
2022/08/30	0	0.00	1	86.50	86.50	-1	3,228	-0.03%
2022/08/29	16.2	85.15	15	84.54	85.40	1.2	3,241	0.04%
2022/08/26	88.2	87.35	11	86.60	86.10	77.2	3,237	2.38%
2022/08/25	15	87.83	12	87.75	87.70	3	3,223	0.09%
2022/08/24	18.3	88.24	49.1	88.18	88.20	-30.9	3,225	-0.96%
2022/08/23	100.1	86.28	33.1	86.40	86.60	67	3,215	2.08%
2022/08/22	102	86.02	22	86.26	86.20	80	3,253	2.46%	大買/
2022/08/19	97.4	85.08	111.5	85.44	86.50	-14.1	3,243	-0.43%	大賣/
2022/08/18	196.4	84.02	231	84.89	83.90	-34.7	3,198	-1.08%	大買/大賣/
2022/08/17	298.7	90.75	249.7	89.83	88.00	49	3,013	1.63%	大買/大賣/
2022/08/16	42.1	98.81	9	97.86	97.70	33.1	2,843	1.16%
2022/08/15	0.2	101.00	9	101.00	101.00	-8.8	2,818	-0.31%
2022/08/12	2	100.25	36	100.11	100.00	-34	2,906	-1.17%
2022/08/11	27	99.13	3	99.00	99.10	24	2,927	0.82%
2022/08/10	15	101.33	15	101.40	101.00	0	2,940	0.00%
2022/08/09	15	101.20	15	101.03	101.00	0	2,968	0.00%
2022/08/08	8.1	98.00	7	99.41	100.00	1.1	3,027	0.03%
2022/08/05	18	98.48	18.1	98.42	98.90	-0.1	3,159	0.00%
2022/08/04	40.2	97.21	17	96.74	97.20	23.2	3,186	0.73%
2022/08/03	10	99.13	48.1	99.19	99.90	-38.1	3,194	-1.19%
2022/08/02	50	99.61	12	99.56	98.90	38	3,214	1.18%
2022/08/01	26	102.67	21	102.69	101.50	5	3,236	0.15%
2022/07/29	32	101.41	4	101.88	102.00	28	3,250	0.86%
2022/07/28	14	100.79	12	101.29	100.50	2	3,278	0.06%
2022/07/27	10	100.27	12	99.92	101.00	-2	3,344	-0.06%
2022/07/26	23	100.58	24	100.33	99.40	-1	3,399	-0.03%
2022/07/25	17	100.97	912	100.40	100.00	-895	3,457	-25.89%	大賣/鉅額交易
2022/07/22	15	98.71	349	99.33	98.00	-334	3,576	-9.34%	大賣/鉅額交易
2022/07/21	13	96.85	5	96.60	97.80	8	3,745	0.21%
2022/07/20	13	97.40	17	97.73	97.40	-4	4,535	-0.09%
2022/07/19	16.1	97.29	13	97.59	97.40	3.1	4,609	0.07%
2022/07/18	37.1	93.10	24	93.09	94.50	13.1	4,654	0.28%
2022/07/15	30	94.70	14	94.89	94.40	16	4,720	0.34%
2022/07/14	20	94.42	28.2	94.86	96.30	-8.2	4,833	-0.17%
2022/07/13	27	98.63	14	97.64	96.40	13	4,957	0.26%
2022/07/12	39.1	99.34	37.8	98.90	98.00	1.3	5,311	0.02%
2022/07/11	12	104.75	1.3	104.50	104.50	10.7	5,795	0.18%
2022/07/08	36	105.04	36.1	105.32	105.00	-0.1	6,030	0.00%
2022/07/07	35	105.69	14.1	106.75	106.00	21	6,067	0.35%
2022/07/06	55	109.00	37	107.93	106.50	18	6,132	0.29%
2022/07/05	51	113.17	49.1	112.87	112.50	1.9	6,141	0.03%
2022/07/04	16.1	109.35	33.4	110.01	112.50	-17.2	6,096	-0.28%
2022/07/01	133.1	111.71	88.2	111.45	109.00	44.9	6,082	0.74%	大買/
2022/06/30	60	111.88	71	112.00	110.50	-11	6,034	-0.18%
2022/06/29	64.3	109.93	55	109.94	110.50	9.3	6,062	0.15%
2022/06/28	64.2	109.37	97	108.78	108.50	-32.9	6,091	-0.54%
2022/06/27	190.5	107.44	14	107.32	108.00	176.5	6,062	2.91%	大買/鉅額交易
2022/06/24	14.1	104.94	34.1	104.86	107.50	-20	6,191	-0.32%
2022/06/23	6.1	99.91	14.3	100.58	101.50	-8.3	6,235	-0.13%
2022/06/22	15	101.80	19.1	100.92	99.70	-4.1	6,360	-0.06%
2022/06/21	19	100.19	23	100.46	101.00	-4	6,577	-0.06%
2022/06/20	17	100.05	7	101.27	99.80	10	6,562	0.15%
2022/06/17	93.2	100.55	35.9	101.55	101.00	57.3	6,524	0.88%
2022/06/16	46.5	107.11	64.5	107.26	105.50	-18.1	6,414	-0.28%
2022/06/15	138.4	111.75	663	113.73	108.00	-524.6	6,386	-8.21%	大買/大賣/鉅額交易
2022/06/14	16.1	109.19	9.2	109.75	110.00	6.9	6,176	0.11%
2022/06/13	3	112.33	28.5	112.41	112.00	-25.5	6,137	-0.42%
2022/06/10	15.2	113.93	10	113.85	113.50	5.2	6,130	0.08%
2022/06/09	12.2	114.96	11	115.00	114.50	1.2	6,112	0.02%
2022/06/08	4.3	114.32	0	0.00	113.50	4.3	6,089	0.07%
2022/06/07	2.2	112.82	1.5	113.40	114.00	0.7	6,089	0.01%
2022/06/06	2.2	113.05	4	113.38	113.00	-1.8	6,101	-0.03%
2022/06/02	6.3	113.25	2	112.75	112.50	4.3	6,122	0.07%
2022/06/01	7.5	115.00	8	114.50	114.00	-0.5	6,132	-0.01%
2022/05/31	9	115.28	2	115.00	116.00	7	6,126	0.11%
2022/05/30	23.1	116.74	25	116.58	116.50	-1.9	6,120	-0.03%
2022/05/27	5	113.20	2	113.50	113.00	3	6,065	0.05%
2022/05/26	11	113.05	1.5	113.50	112.50	9.5	6,065	0.16%
2022/05/25	4.1	115.15	3	115.33	115.00	1.1	6,042	0.02%
2022/05/24	21.3	117.58	12.5	115.18	114.50	8.8	6,028	0.15%
2022/05/23	6.2	118.36	7	119.00	119.50	-0.9	5,968	-0.01%
2022/05/20	44	120.97	39.9	120.39	117.50	4.1	5,961	0.07%
2022/05/19	6	118.00	12	118.38	119.00	-6	5,901	-0.10%
2022/05/18	5	120.30	16	120.13	120.00	-11	5,866	-0.19%
2022/05/17	12	118.38	11	117.91	118.50	1	5,839	0.02%
2022/05/16	21.7	116.57	30	116.83	118.50	-8.3	5,809	-0.14%
2022/05/13	54	117.72	42	117.89	116.00	12	5,750	0.21%
2022/05/12	13	114.15	77	112.26	112.00	-64	5,612	-1.14%
2022/05/11	19	118.03	13.3	117.72	115.50	5.7	5,588	0.10%
2022/05/10	42	116.26	6	116.42	117.50	36	5,551	0.65%
2022/05/09	2	117.50	61	117.23	116.00	-59	5,528	-1.07%
2022/05/06	13.1	120.47	12.1	120.38	119.50	1	5,498	0.02%
2022/05/05	20.4	123.62	11	123.68	122.00	9.4	5,479	0.17%
2022/05/04	15.5	121.32	42.1	120.72	120.50	-26.7	5,462	-0.49%
2022/05/03	49.4	125.42	9.4	125.38	123.50	40	5,418	0.74%
2022/04/29	61.2	126.63	47.2	127.50	127.50	14	5,388	0.26%
2022/04/28	148.8	129.45	109	128.09	125.00	39.8	5,336	0.75%	大買/大賣/
2022/04/27	158.1	130.82	242	131.64	134.00	-83.9	5,177	-1.62%	大買/大賣/
2022/04/26	538.6	133.41	679.4	133.78	133.50	-140.8	5,001	-2.82%	大買/大賣/鉅額交易
2022/04/25	234.2	126.67	106.4	127.98	127.50	127.8	4,210	3.04%	大買/大賣/鉅額交易
2022/04/22	76.4	128.66	84.1	129.89	128.50	-7.7	4,124	-0.19%
2022/04/21	194.5	130.08	175.7	129.27	127.50	18.9	4,080	0.46%	大買/大賣/
2022/04/20	139.9	131.15	112.1	130.70	131.00	27.8	4,037	0.69%	大買/大賣/
2022/04/19	133.6	132.70	242.3	133.56	133.50	-108.7	3,920	-2.77%	大買/大賣/鉅額交易
2022/04/18	394.6	132.03	312.4	132.48	132.50	82.2	3,801	2.16%	大買/大賣/
2022/04/15	316.4	128.95	526.7	129.23	130.50	-210.4	3,517	-5.98%	大買/大賣/鉅額交易
2022/04/14	487	123.05	250.8	122.32	124.00	236.2	3,058	7.72%	大買/大賣/鉅額交易
2022/04/13	63.8	117.81	27.2	117.81	117.50	36.7	2,849	1.29%
2022/04/12	68.6	117.83	242	117.50	118.50	-173.4	2,793	-6.21%	大賣/鉅額交易
2022/04/11	167	116.98	505	117.78	115.00	-338	2,716	-12.44%	大買/大賣/鉅額交易
2022/04/08	12.3	114.88	16.1	115.62	116.50	-3.8	2,684	-0.14%
2022/04/07	6.1	112.75	3.1	112.70	112.00	3	2,655	0.11%
2022/04/06	28.1	115.55	30	116.00	115.00	-1.9	2,628	-0.07%
2022/04/01	94.1	115.34	102	114.97	115.50	-7.9	2,591	-0.31%	大賣/
2022/03/31	40	113.65	35.2	112.24	111.00	4.9	2,490	0.20%
2022/03/30	30	113.42	20.5	112.84	112.50	9.5	2,432	0.39%
2022/03/29	109.6	115.35	92	116.91	113.50	17.6	2,388	0.74%	大買/
2022/03/28	107	119.66	295	120.59	121.50	-188	2,230	-8.43%	大買/大賣/鉅額交易
2022/03/25	104.3	119.12	377.5	120.38	119.00	-273.2	2,145	-12.73%	大買/大賣/鉅額交易
2022/03/24	1,059.7	120.10	172	118.88	119.50	887.7	2,259	39.29%	大買/大賣/鉅額交易
2022/03/23	5	111.90	0.2	111.50	111.50	4.9	2,226	0.22%
2022/03/22	4	111.00	15	111.10	112.00	-11	2,223	-0.49%
2022/03/21	8	109.88	1	110.99	109.50	7	2,209	0.32%
2022/03/18	4	109.50	6.3	109.36	109.00	-2.3	2,212	-0.10%
2022/03/17	3	107.33	14	107.07	107.50	-11	2,193	-0.50%
2022/03/16	1.8	105.73	5	106.10	106.50	-3.2	2,207	-0.14%
2022/03/15	8.6	106.37	13.1	105.96	105.50	-4.5	2,207	-0.20%
2022/03/14	8	106.50	14	107.18	107.50	-6	2,210	-0.27%
2022/03/11	13.2	105.96	3	106.67	106.50	10.2	2,213	0.46%
2022/03/10	8.4	106.73	2	107.75	106.50	6.4	2,216	0.29%
2022/03/09	21.1	105.72	42	105.74	105.50	-20.9	2,212	-0.94%
2022/03/08	33.3	106.62	15.3	106.03	105.00	18	2,187	0.82%
2022/03/07	16.2	109.06	2	109.50	108.00	14.2	2,158	0.66%
2022/03/04	19.4	112.79	21.3	112.47	112.00	-1.9	2,133	-0.09%
2022/03/03	6.1	113.65	18.1	113.56	114.00	-12	2,133	-0.56%
2022/03/02	0	0.00	5	112.40	112.50	-5	2,126	-0.24%
2022/03/01	0	0.00	11	111.45	111.50	-11	2,128	-0.52%
2022/02/25	5	108.50	3	109.17	108.50	2	2,217	0.09%
2022/02/24	5.1	109.00	10	109.80	108.50	-4.9	2,224	-0.22%
2022/02/23	10	111.65	1	111.50	111.50	9	2,224	0.40%
2022/02/22	24	112.46	23.3	111.87	111.50	0.8	2,257	0.03%
2022/02/21	39	114.05	12.2	113.87	113.50	26.8	2,253	1.19%
2022/02/18	1	110.50	4.4	111.46	111.50	-3.4	2,228	-0.15%
2022/02/17	5	110.50	5.2	111.08	110.50	-0.2	2,241	-0.01%
2022/02/16	2	109.50	3	109.67	109.50	-1	2,266	-0.04%
2022/02/15	16.1	109.87	11	108.55	108.50	5.1	2,287	0.22%
2022/02/14	10.1	109.86	11	109.82	110.00	-0.9	2,309	-0.04%
2022/02/11	15	111.50	9	111.61	111.50	6	2,342	0.26%
2022/02/10	12	111.38	20.3	111.38	112.00	-8.3	2,366	-0.35%
2022/02/09	10.3	110.16	5	110.50	110.50	5.3	2,447	0.22%
2022/02/08	12.2	111.22	3	112.50	110.50	9.2	2,457	0.37%
2022/02/07	9.3	109.74	8.2	108.34	110.00	1.1	2,461	0.04%
2022/01/26	16.3	105.32	10	106.00	106.00	6.3	2,482	0.25%
2022/01/25	37	106.95	33	106.59	105.50	4	2,498	0.16%
2022/01/24	21.2	109.21	47	108.66	109.00	-25.8	2,524	-1.02%
2022/01/21	20.1	112.03	14	111.89	111.00	6.1	2,549	0.24%
2022/01/20	14.2	112.41	19	113.00	113.50	-4.8	2,657	-0.18%
2022/01/19	22.1	113.48	8	112.75	112.50	14.1	2,676	0.53%
2022/01/18	11	115.73	7	115.93	115.50	4	2,674	0.15%
2022/01/17	32.2	114.34	12.6	113.93	114.00	19.6	2,671	0.74%
2022/01/14	49.2	115.28	15	115.13	115.00	34.2	2,695	1.27%
2022/01/13	29.1	116.92	33	117.73	116.00	-3.9	2,717	-0.14%
2022/01/12	22	116.05	35	115.89	116.00	-13	2,715	-0.48%
2022/01/11	106.2	117.81	53.1	116.53	116.50	53.1	2,728	1.95%	大買/
2022/01/10	62.1	118.99	68.4	119.39	121.00	-6.3	2,728	-0.23%
2022/01/07	47	116.71	49.6	116.70	116.50	-2.6	2,746	-0.09%
2022/01/06	8.5	113.85	9.5	114.13	114.50	-1	2,795	-0.04%
2022/01/05	14	112.71	7.3	113.16	112.00	6.8	2,868	0.24%
2022/01/04	9.1	112.72	10	112.85	113.00	-0.9	2,989	-0.03%
2022/01/03	18	111.56	26	112.73	114.00	-8	3,122	-0.26%
2021/12/30	13	110.96	6	110.58	110.50	7	3,396	0.21%
2021/12/29	16	110.59	7	110.86	111.00	9	4,067	0.22%
2021/12/28	14.3	110.04	6	110.50	110.50	8.3	4,345	0.19%
2021/12/27	16	110.31	7.5	110.33	110.50	8.5	4,786	0.18%
2021/12/24	26.1	110.79	16	110.56	110.50	10.1	5,362	0.19%
2021/12/23	18	111.64	19.5	111.69	111.50	-1.5	5,554	-0.03%
2021/12/22	19	113.34	13	112.08	112.00	6	5,612	0.11%
2021/12/21	35.2	113.69	48	113.72	114.00	-12.8	5,597	-0.23%
2021/12/20	299.1	118.53	213.3	116.35	114.00	85.8	5,569	1.54%	大買/大賣/
2021/12/17	120.4	116.51	179.1	116.45	116.50	-58.7	5,313	-1.11%	大買/大賣/
2021/12/16	6	109.25	14.3	110.75	111.00	-8.3	5,099	-0.16%
2021/12/15	17.1	108.59	9	108.94	109.00	8.1	5,101	0.16%
2021/12/14	3	110.00	2	109.75	108.50	1	5,104	0.02%
2021/12/13	7	109.14	8	109.50	110.00	-1	5,102	-0.02%
2021/12/10	33.2	108.47	11	108.50	108.50	22.2	5,104	0.43%
2021/12/09	7.1	110.00	5	110.00	110.00	2.1	5,102	0.04%
2021/12/08	5	110.10	1	110.50	110.50	4	5,113	0.08%
2021/12/07	2.3	111.00	6	111.50	111.00	-3.7	5,148	-0.07%
2021/12/06	14	110.00	7	110.79	110.50	7	5,157	0.14%
2021/12/03	10	112.25	7	112.50	110.50	3	5,182	0.06%
2021/12/02	4.5	111.00	2	111.25	110.00	2.5	5,170	0.05%
2021/12/01	0	0.00	7	111.43	112.00	-7	5,183	-0.14%
2021/11/30	5	109.40	7	109.86	112.00	-2	5,196	-0.04%
2021/11/29	2.1	108.02	4	107.38	109.00	-1.9	5,193	-0.04%
2021/11/26	4	110.63	4	110.88	110.00	0	5,190	0.00%
2021/11/25	4	112.25	4	112.88	111.50	0	5,200	0.00%
2021/11/24	66.1	114.52	75.3	114.12	112.00	-9.3	5,212	-0.18%
2021/11/23	4	111.63	7.1	111.58	111.00	-3.1	5,118	-0.06%
2021/11/22	6.1	110.67	2	111.75	109.50	4.1	5,143	0.08%
2021/11/19	4	112.13	19	111.89	111.50	-15	5,154	-0.29%
2021/11/18	8.2	107.57	6.2	108.76	109.00	2	5,126	0.04%
2021/11/17	17.3	108.27	6	107.50	107.50	11.3	5,138	0.22%
2021/11/16	5	108.90	4	109.38	108.50	1	5,148	0.02%
2021/11/15	30.1	109.55	17.1	108.97	109.00	13	5,155	0.25%
2021/11/12	21	111.17	31	111.11	111.00	-10	5,142	-0.19%
2021/11/11	17	113.18	17	113.62	112.50	0	5,132	0.00%
2021/11/10	11	115.23	53	114.34	114.00	-42	5,123	-0.82%
2021/11/09	29	113.66	41	114.27	114.50	-12	5,111	-0.23%
2021/11/08	61.1	115.07	62	114.42	114.00	-0.9	5,101	-0.02%
2021/11/05	16	110.69	15	110.07	110.50	1	5,044	0.02%
2021/11/04	15.1	111.87	13	111.77	110.50	2.1	5,066	0.04%
2021/11/03	9	113.22	7	113.00	112.00	2	5,088	0.04%
2021/11/02	27.1	112.80	15	114.30	111.50	12.1	5,088	0.24%
2021/11/01	29	116.16	49	116.55	115.00	-20	5,076	-0.39%
2021/10/29	26.2	112.79	15	113.37	113.00	11.2	5,063	0.22%
2021/10/28	82	114.71	98	113.84	114.00	-16	5,017	-0.32%
2021/10/27	7	108.29	9	108.22	109.00	-2	4,896	-0.04%
2021/10/26	9.1	106.23	40	106.93	106.00	-30.9	4,881	-0.63%
2021/10/25	9	105.39	8	105.31	105.50	1	4,873	0.02%
2021/10/22	38.1	105.62	12	105.54	105.50	26	4,896	0.53%
2021/10/21	39.8	107.13	71	108.22	108.00	-31.2	4,909	-0.64%
2021/10/20	57.1	107.29	17	107.94	106.50	40.1	4,874	0.82%
2021/10/19	7	107.93	3	107.84	108.00	4	4,845	0.08%
2021/10/18	50.2	108.40	29.3	108.67	107.50	20.9	4,837	0.43%
2021/10/15	116.4	108.89	80.1	109.62	110.50	36.3	4,826	0.75%	大買/
2021/10/14	104.3	113.40	54.3	113.66	111.50	50	4,733	1.06%	大買/
2021/10/13	53	115.02	56.4	115.47	118.00	-3.4	4,607	-0.07%
2021/10/12	111.1	117.20	143	117.32	113.00	-31.9	4,523	-0.71%	大買/大賣/
2021/10/08	134.2	121.58	144	122.37	121.00	-9.9	4,420	-0.22%	大買/大賣/
2021/10/07	192.7	119.33	232.5	119.99	123.50	-39.8	4,316	-0.92%	大買/大賣/
2021/10/06	568.5	127.94	534.7	128.31	122.00	33.8	4,053	0.83%	大買/大賣/
2021/10/05	179	118.04	158.8	118.70	123.50	20.2	3,406	0.59%	大買/大賣/
2021/10/04	255.1	118.69	342.7	118.92	121.50	-87.6	3,164	-2.77%	大買/大賣/
2021/10/01	634.6	118.89	587.3	118.83	113.00	47.4	2,791	1.70%	大買/大賣/
2021/09/30	89	114.09	90	114.12	116.50	-1	2,257	-0.04%
2021/09/29	61.5	106.71	51	106.63	106.00	10.5	2,115	0.50%
2021/09/28	0	0.00	19	102.97	103.50	-19	2,203	-0.86%
2021/09/27	2.2	103.07	26	103.42	103.00	-23.9	2,268	-1.05%
2021/09/24	5.2	102.63	1	103.50	102.50	4.2	2,382	0.18%
2021/09/23	3	102.00	2.1	103.29	102.00	0.9	2,481	0.04%
2021/09/22	11	102.27	3	102.50	102.50	8	2,597	0.31%
2021/09/17	1	103.00	0	103.50	103.50	1	2,701	0.04%
2021/09/16	10	104.10	8	104.19	104.00	2	2,764	0.07%
2021/09/15	3	105.33	4	105.50	104.50	-1	2,857	-0.03%
2021/09/14	10	105.90	5	107.80	105.00	5	3,029	0.17%
2021/09/13	4	108.25	2	110.00	108.00	2	3,427	0.06%
2021/09/10	39.2	109.57	46.1	109.23	109.50	-6.9	3,531	-0.20%
2021/09/09	5	106.30	12	105.63	106.50	-7	3,588	-0.20%
2021/09/08	23.5	103.96	28.3	103.61	103.00	-4.8	3,798	-0.13%
2021/09/07	4	107.88	11	107.91	107.00	-7	4,045	-0.17%
2021/09/06	17.1	107.45	16	107.06	106.50	1.1	4,273	0.03%
2021/09/03	19.6	109.18	5	109.10	108.50	14.6	4,632	0.31%
2021/09/02	4	110.25	4.2	110.88	110.50	-0.2	4,879	0.00%
2021/09/01	1.1	112.89	5	110.90	111.00	-3.9	5,140	-0.08%
2021/08/31	12	111.67	14	110.93	112.00	-2	5,146	-0.04%
2021/08/30	33.4	111.54	30	111.55	112.00	3.4	5,221	0.07%
2021/08/27	15	113.63	67	113.25	113.00	-52	5,559	-0.94%
2021/08/26	63.3	116.37	28.2	117.72	115.00	35.1	5,594	0.63%
2021/08/25	19	112.58	16	112.66	114.50	3	5,636	0.05%
2021/08/24	13.2	109.44	12.2	110.15	110.50	1	5,669	0.02%
2021/08/23	12.3	109.56	4	110.13	109.50	8.3	5,800	0.14%
2021/08/20	13.2	108.32	69	108.19	108.50	-55.9	5,868	-0.95%
2021/08/19	30.6	111.72	3.1	110.52	110.00	27.5	5,888	0.47%
2021/08/18	35.7	113.98	37.2	113.91	115.00	-1.6	5,895	-0.03%
2021/08/17	3.3	113.08	19.1	113.66	112.50	-15.9	5,908	-0.27%
2021/08/16	11.2	113.33	8	114.38	113.00	3.2	5,915	0.05%
2021/08/13	60.2	115.51	59	114.20	116.00	1.2	5,921	0.02%
2021/08/12	52.2	115.40	54	114.33	115.00	-1.8	5,937	-0.03%
2021/08/11	57.5	115.03	86.2	115.68	114.50	-28.7	5,995	-0.48%
2021/08/10	24.5	117.48	24	116.29	115.50	0.5	6,044	0.01%
2021/08/09	69.2	119.74	75.4	119.69	119.50	-6.3	6,130	-0.10%
2021/08/06	45.3	118.30	56.1	117.91	116.50	-10.8	6,187	-0.17%
2021/08/05	16.2	117.88	17	118.44	119.00	-0.9	6,271	-0.01%
2021/08/04	75.3	119.65	49.1	118.51	118.50	26.2	6,460	0.41%
2021/08/03	4.2	122.64	1.5	123.00	122.50	2.7	6,669	0.04%
2021/08/02	16.3	123.83	5	123.60	124.00	11.3	6,996	0.16%
2021/07/30	7	122.07	9	122.44	121.50	-2	7,098	-0.03%
2021/07/29	33.4	122.21	14	123.28	122.00	19.3	7,252	0.27%
2021/07/28	71	121.57	57.7	122.51	123.00	13.4	7,292	0.18%
2021/07/27	31.7	123.38	37	122.73	121.00	-5.3	7,352	-0.07%
2021/07/26	19.1	126.21	19	125.47	125.00	0.1	7,485	0.00%
2021/07/23	32.1	126.89	23.1	127.26	126.50	9	7,531	0.12%
2021/07/22	16.5	127.56	17	128.06	126.50	-0.5	7,517	-0.01%
2021/07/21	38	130.42	32.2	131.69	127.50	5.8	7,536	0.08%
2021/07/20	11	128.68	40	130.55	129.00	-29	7,521	-0.39%
2021/07/19	19.1	130.03	18	130.69	129.50	1.1	7,501	0.01%
2021/07/16	14	128.93	0	0.00	128.00	14	7,575	0.18%
2021/07/15	25	129.16	32.2	129.85	131.00	-7.2	7,606	-0.09%
2021/07/14	41	124.98	46.8	126.05	126.50	-5.8	7,680	-0.07%
2021/07/13	13.4	127.80	23.7	126.89	126.00	-10.4	7,810	-0.13%
2021/07/12	16	129.56	5	129.50	129.00	11	7,844	0.14%
2021/07/09	33.2	130.50	21.1	131.92	129.00	12.1	7,879	0.15%
2021/07/08	39.1	130.16	69.3	131.87	133.50	-30.2	7,911	-0.38%
2021/07/07	77	132.24	36	131.07	130.50	41	7,908	0.52%
2021/07/06	69.5	134.66	51.1	135.08	134.00	18.4	7,945	0.23%
2021/07/05	163.3	137.02	117.4	137.96	136.00	45.9	7,924	0.58%	大買/大賣/
2021/07/02	73.1	132.79	88.1	132.69	133.50	-15	7,828	-0.19%
2021/07/01	100.5	131.93	206.4	131.33	129.50	-105.9	7,797	-1.36%	大賣/鉅額交易
2021/06/30	117.1	134.37	200	134.52	134.00	-82.9	7,705	-1.08%	大買/大賣/
2021/06/29	95.3	133.13	102	133.78	131.50	-6.7	7,616	-0.09%	大賣/
2021/06/28	79.4	132.17	89.1	132.80	131.50	-9.7	7,515	-0.13%
2021/06/25	54.4	134.89	45.7	136.22	131.50	8.7	7,436	0.12%
2021/06/24	113	136.35	105.5	136.10	134.50	7.5	7,399	0.10%	大買/大賣/
2021/06/23	169.2	137.97	167.1	136.73	134.00	2.1	7,310	0.03%	大買/大賣/
2021/06/22	505.9	139.33	424.6	139.05	137.50	81.2	7,170	1.13%	大買/大賣/
2021/06/21	124	132.69	118.4	133.01	133.50	5.6	6,799	0.08%	大買/大賣/
2021/06/18	83.4	133.21	82.3	133.70	132.50	1.1	6,703	0.02%
2021/06/17	263.6	134.58	228.3	135.16	132.50	35.2	6,614	0.53%	大買/大賣/
2021/06/16	245.3	132.32	470.9	132.46	132.50	-225.6	6,410	-3.52%	大買/大賣/鉅額交易
2021/06/15	411.1	129.11	397.4	129.61	130.00	13.8	6,149	0.22%	大買/大賣/
2021/06/11	425	126.49	362.3	126.81	124.50	62.7	5,929	1.06%	大買/大賣/
2021/06/10	300.3	122.15	337.7	122.39	121.50	-37.4	5,562	-0.67%	大買/大賣/
2021/06/09	197.7	117.34	383.4	118.64	123.50	-185.7	5,306	-3.50%	大買/大賣/鉅額交易
2021/06/08	48	112.52	22	113.34	112.50	26	5,065	0.51%
2021/06/07	84.4	113.37	31.1	112.06	111.50	53.3	5,059	1.05%
2021/06/04	438	120.24	491.9	121.38	116.00	-53.9	4,986	-1.08%	大買/大賣/
2021/06/03	146	115.61	49	115.74	116.00	97	4,642	2.09%	大買/
2021/06/02	164	114.96	196.1	115.74	115.00	-32.1	4,624	-0.69%	大買/大賣/
2021/06/01	86.5	112.37	108	113.24	113.50	-21.5	4,574	-0.47%	大賣/
2021/05/31	167	111.23	221.3	111.23	110.50	-54.3	4,564	-1.19%	大買/大賣/
2021/05/28	111.1	107.18	165.2	107.60	106.00	-54.1	4,450	-1.22%	大買/大賣/
2021/05/27	57	104.04	60	104.25	105.50	-3	4,400	-0.07%
2021/05/26	9	103.22	13	103.81	104.50	-4	4,505	-0.09%
2021/05/25	20	103.48	9	104.17	103.50	11	4,499	0.24%
2021/05/24	25	102.36	23.1	103.00	103.50	1.9	4,519	0.04%
2021/05/21	12.1	102.46	24	103.50	104.00	-11.9	4,565	-0.26%
2021/05/20	117.2	104.36	28	105.20	101.50	89.2	4,619	1.93%	大買/
2021/05/19	86.1	106.91	93	107.73	106.00	-6.9	4,617	-0.15%
2021/05/18	117.2	100.86	126	101.12	104.50	-8.8	4,604	-0.19%	大買/大賣/
2021/05/17	177	98.60	108.1	98.89	95.50	68.9	4,577	1.51%	大買/大賣/
2021/05/14	112.1	107.60	144	108.81	106.00	-31.9	4,465	-0.71%	大買/大賣/
2021/05/13	214.1	103.44	150	105.02	106.00	64.1	4,390	1.46%	大買/大賣/
2021/05/12	263.2	110.20	230.5	109.60	105.50	32.7	4,288	0.76%	大買/大賣/
2021/05/11	329.5	119.84	212	120.67	116.00	117.5	4,090	2.87%	大買/大賣/鉅額交易
2021/05/10	240.5	123.33	482.9	122.51	122.50	-242.4	3,867	-6.27%	大買/大賣/鉅額交易
2021/05/07	175.1	117.52	120	118.26	116.50	55.1	3,558	1.55%	大買/大賣/
2021/05/06	164	113.45	174.3	114.46	119.00	-10.2	3,469	-0.30%	大買/大賣/
2021/05/05	36.3	109.22	61	108.86	109.00	-24.8	3,343	-0.74%
2021/05/04	32.2	108.79	62	108.01	106.50	-29.8	3,356	-0.89%
2021/05/03	222.6	117.20	157.1	118.32	112.00	65.6	3,386	1.94%	大買/大賣/
2021/04/29	29.3	115.18	42.9	115.66	116.00	-13.7	3,283	-0.42%
2021/04/28	13	112.85	16.1	113.52	113.50	-3.1	3,255	-0.09%
2021/04/27	32	115.74	59	116.31	114.00	-27	3,268	-0.83%
2021/04/26	27	114.91	26.3	114.30	115.00	0.7	3,267	0.02%
2021/04/23	20.4	111.93	16.4	111.97	112.00	4	3,305	0.12%
2021/04/22	70.4	115.24	73.1	114.44	112.00	-2.7	3,332	-0.08%
2021/04/21	48.2	117.68	55.6	117.39	116.50	-7.5	3,284	-0.23%
2021/04/20	149	118.41	95	118.53	117.50	54	3,261	1.66%	大買/
2021/04/19	186.2	117.59	225.4	117.96	119.00	-39.2	3,242	-1.21%	大買/大賣/
2021/04/16	41	114.69	79.8	114.30	114.00	-38.8	3,150	-1.23%
2021/04/15	47.7	112.83	102.5	112.90	112.00	-54.8	3,155	-1.74%	大賣/
2021/04/14	85.9	111.60	99.5	111.99	110.50	-13.7	3,196	-0.43%
2021/04/13	66.2	111.96	92	113.60	110.50	-25.8	3,157	-0.82%
2021/04/12	85.4	111.85	111.7	111.09	112.00	-26.4	3,162	-0.83%	大賣/
2021/04/09	47.5	108.76	41	108.05	108.00	6.5	3,138	0.21%
2021/04/08	21.6	110.45	75	110.28	110.50	-53.4	3,123	-1.71%
2021/04/07	39	107.87	45	108.23	108.00	-6	3,132	-0.19%
2021/04/06	18.1	105.65	13	106.19	106.50	5.1	3,160	0.16%
2021/04/01	18.2	105.83	18	105.69	106.00	0.2	3,207	0.01%
2021/03/31	21.1	106.77	14	106.75	106.00	7.1	3,224	0.22%
2021/03/30	30.7	105.97	19	106.61	108.50	11.7	3,245	0.36%
2021/03/29	40.1	104.99	18	104.75	105.50	22.1	3,277	0.67%
2021/03/26	24.1	105.42	11	105.27	105.50	13.1	3,391	0.38%
2021/03/25	27.1	105.15	18	104.90	105.00	9.1	3,485	0.26%
2021/03/24	35.5	106.99	10.1	107.11	106.00	25.4	3,537	0.72%
2021/03/23	29.4	109.57	11	109.45	109.50	18.4	3,558	0.52%
2021/03/22	22.2	110.53	4.5	111.00	111.00	17.7	3,572	0.49%
2021/03/19	14.1	111.72	2.1	111.29	111.50	12.1	3,659	0.33%
2021/03/18	23.3	113.85	36.1	114.33	113.50	-12.9	3,700	-0.35%
2021/03/17	10.7	113.03	12	113.63	114.00	-1.3	3,728	-0.03%
2021/03/16	20.2	112.48	6	112.58	112.00	14.2	3,793	0.37%
2021/03/15	4.3	112.80	5	112.60	112.50	-0.7	3,836	-0.02%
2021/03/12	25.2	112.31	256.1	112.08	112.00	-230.9	3,859	-5.98%	大賣/鉅額交易
2021/03/11	13.4	113.55	51.1	113.81	113.50	-37.8	3,876	-0.97%
2021/03/10	11	112.86	10	113.15	113.50	1	3,905	0.03%
2021/03/09	3.2	111.87	8	111.81	111.50	-4.9	3,947	-0.12%
2021/03/08	23	111.65	4	112.25	110.50	19	3,991	0.48%
2021/03/05	29.2	112.35	24.1	113.17	112.00	5	4,015	0.12%
2021/03/04	55	114.74	309	113.85	113.00	-254	4,113	-6.17%	大賣/鉅額交易
2021/03/03	32.3	113.85	30.2	114.81	114.00	2.1	4,160	0.05%
2021/03/02	63.4	115.03	18	115.61	113.50	45.4	4,227	1.07%
2021/02/26	95.5	118.12	132.1	118.55	114.00	-36.7	4,366	-0.84%	大賣/
2021/02/25	14	114.57	13.1	114.50	115.00	1	4,307	0.02%
2021/02/24	47.4	114.81	46.7	114.83	114.00	0.7	4,359	0.02%
2021/02/23	51	114.82	69.1	115.12	115.50	-18.1	4,389	-0.41%
2021/02/22	73.8	113.35	61.7	114.09	115.00	12.1	4,366	0.28%
2021/02/19	38.7	109.95	38.3	110.24	111.50	0.4	4,314	0.01%
2021/02/18	37	109.62	36.1	110.54	109.50	0.9	4,362	0.02%
2021/02/17	27	104.85	66.7	106.69	108.00	-39.7	4,402	-0.90%
2021/02/05	12	104.08	8	103.25	103.50	4	4,388	0.09%
2021/02/04	5.3	101.90	15.3	103.95	105.00	-10.1	4,417	-0.23%
2021/02/03	21	103.57	11	104.68	102.00	10	4,432	0.23%
2021/02/02	27	103.06	7	103.21	103.00	20	4,487	0.45%
2021/02/01	11	103.44	24	102.63	104.00	-13	4,622	-0.28%
2021/01/29	8.4	102.39	6	103.17	100.50	2.4	4,630	0.05%
2021/01/28	24.1	104.21	13	103.89	104.00	11	4,753	0.23%
2021/01/27	46.2	107.57	21.2	107.99	106.50	25	4,791	0.52%
2021/01/26	31.5	107.86	25	108.38	109.00	6.4	4,830	0.13%
2021/01/25	73.2	109.09	112.8	109.36	110.50	-39.6	4,821	-0.82%	大賣/
2021/01/22	41.2	104.33	61	104.47	105.00	-19.8	4,748	-0.42%
2021/01/21	42.1	100.23	36.9	100.50	100.50	5.2	4,716	0.11%
2021/01/20	46.7	102.23	15.6	101.34	100.00	31.1	4,804	0.65%
2021/01/19	34.1	103.60	25.5	104.40	103.00	8.6	4,809	0.18%
2021/01/18	51.6	100.46	55.9	100.69	102.50	-4.3	4,802	-0.09%
2021/01/15	32.1	101.10	145	101.51	100.50	-112.9	4,794	-2.35%	大賣/鉅額交易
2021/01/14	44.2	104.20	23.4	104.05	103.50	20.8	4,842	0.43%
2021/01/13	52.5	102.71	11	102.50	102.50	41.5	4,830	0.86%
2021/01/12	77.3	103.11	27.3	103.54	101.50	50	4,904	1.02%
2021/01/11	103.8	106.26	25.1	106.44	106.00	78.7	4,880	1.61%	大買/
2021/01/08	79.3	110.07	35.2	110.47	109.00	44.1	4,914	0.90%
2021/01/07	114.3	111.36	73.3	111.37	113.50	41	4,952	0.83%	大買/
2021/01/06	28	107.55	23	108.00	106.50	5	5,136	0.10%
2021/01/05	32.4	110.44	17.2	110.43	110.00	15.2	5,662	0.27%
2021/01/04	29.4	107.33	36.2	107.08	109.50	-6.8	5,885	-0.12%
2020/12/31	31.2	107.78	16	108.06	107.00	15.2	5,926	0.26%
2020/12/30	20	108.38	507.2	107.81	109.00	-487.2	6,274	-7.76%	大賣/鉅額交易
2020/12/29	44.6	109.77	42	109.64	109.00	2.6	6,638	0.04%
2020/12/28	36.7	110.12	41.5	110.30	110.00	-4.8	6,673	-0.07%
2020/12/25	25.2	112.78	10	112.70	112.50	15.2	6,715	0.23%
2020/12/24	37.1	113.49	15	112.83	113.00	22.1	6,845	0.32%
2020/12/23	17.5	113.51	26.1	113.46	113.50	-8.6	7,092	-0.12%
2020/12/22	131.5	118.47	105	116.85	113.50	26.5	7,963	0.33%	大買/大賣/
2020/12/21	64.7	116.36	73.1	116.00	118.50	-8.5	7,993	-0.11%
2020/12/18	66.5	113.88	60	114.21	112.00	6.5	8,037	0.08%
2020/12/17	63.3	110.52	128.6	110.04	110.50	-65.3	8,124	-0.80%	大賣/
2020/12/16	39.1	113.23	34.6	112.95	114.00	4.5	8,311	0.05%
2020/12/15	64.1	114.36	188.6	113.15	111.50	-124.5	8,619	-1.44%	大賣/鉅額交易
2020/12/14	46.7	117.23	30.5	116.79	116.50	16.3	8,628	0.19%
2020/12/11	71.5	120.29	78.2	120.29	120.00	-6.7	8,708	-0.08%
2020/12/10	66.5	123.57	53	123.93	121.50	13.5	8,802	0.15%
2020/12/09	54.2	122.30	57	122.41	122.00	-2.9	9,052	-0.03%
2020/12/08	60	121.76	53	121.92	121.50	7	9,665	0.07%
2020/12/07	30.5	122.46	35	122.43	122.50	-4.5	9,957	-0.04%
2020/12/04	49.2	124.74	57.4	124.51	124.00	-8.3	10,280	-0.08%
2020/12/03	35.1	127.53	27.3	127.60	126.00	7.8	10,551	0.07%
2020/12/02	32.5	126.71	50	126.94	126.00	-17.5	11,057	-0.16%
2020/12/01	40.2	130.30	54.3	129.67	128.50	-14.1	11,168	-0.13%
2020/11/30	121	132.19	117.2	132.02	130.50	3.8	11,330	0.03%	大買/大賣/
2020/11/27	78.6	128.95	40.3	129.20	129.00	38.3	11,394	0.34%
2020/11/26	65.4	127.67	42.2	127.43	127.00	23.2	11,696	0.20%
2020/11/25	161.5	124.10	180	124.12	125.50	-18.5	12,113	-0.15%	大買/大賣/
2020/11/24	60.4	119.93	156	120.09	120.00	-95.6	12,092	-0.79%	大賣/
2020/11/23	58.4	121.74	52	121.88	122.00	6.4	12,418	0.05%
2020/11/20	94.7	123.67	38	122.91	123.50	56.7	12,613	0.45%
2020/11/19	25.3	126.20	24	126.35	126.00	1.3	12,815	0.01%
2020/11/18	22	124.61	25	124.76	124.50	-3	13,059	-0.02%
2020/11/17	55.5	125.08	143	124.97	124.00	-87.5	13,204	-0.66%	大賣/
2020/11/16	133.9	127.01	28.8	126.41	125.50	105.1	13,334	0.79%	大買/鉅額交易
2020/11/13	50	129.35	46	130.20	130.00	4	13,382	0.03%
2020/11/12	33.2	129.17	14.5	129.55	128.50	18.7	13,825	0.14%
2020/11/11	29.3	130.80	27	131.17	130.50	2.3	13,868	0.02%
2020/11/10	36.1	132.00	47.4	133.29	130.50	-11.3	13,956	-0.08%
2020/11/09	77	134.08	75.3	134.51	134.00	1.8	14,046	0.01%
2020/11/06	12.1	131.49	30	131.47	131.00	-17.9	13,998	-0.13%
2020/11/05	129.8	131.97	144.1	132.26	130.00	-14.3	14,170	-0.10%	大買/大賣/
2020/11/04	40	131.50	25.9	131.27	129.50	14.1	14,447	0.10%
2020/11/03	75	131.39	79	132.09	131.50	-4	14,817	-0.03%
2020/11/02	23.2	128.09	213.7	128.06	127.50	-190.5	14,818	-1.29%	大賣/鉅額交易
2020/10/30	31.1	131.78	14	131.09	130.00	17.1	14,818	0.12%
2020/10/29	22	132.36	79.2	132.14	132.00	-57.2	14,959	-0.38%
2020/10/28	366	135.16	52.5	135.29	133.50	313.5	14,980	2.09%	大買/鉅額交易
2020/10/27	27	131.69	49.6	131.95	132.00	-22.6	14,965	-0.15%
2020/10/26	27.1	130.63	12.3	131.99	130.00	14.8	15,370	0.10%
2020/10/23	43	132.44	39	132.59	132.00	4	15,697	0.03%
2020/10/22	57	129.25	111	129.09	131.00	-54	15,679	-0.34%	大賣/
2020/10/21	10	133.00	69	133.08	132.00	-59	15,659	-0.38%
2020/10/20	89	132.21	244	131.45	132.50	-155	15,711	-0.99%	大賣/鉅額交易
2020/10/19	27	135.06	31	135.06	135.00	-4	15,682	-0.03%
2020/10/16	110	136.15	104.1	136.58	134.50	5.9	15,822	0.04%	大買/大賣/
2020/10/15	140.6	139.35	64	139.82	138.00	76.6	15,821	0.48%	大買/
2020/10/14	189	141.66	182	142.56	141.50	7	15,766	0.04%	大買/大賣/
2020/10/13	713	141.06	343	141.43	139.50	370	15,613	2.37%	大買/大賣/鉅額交易
2020/10/12	198	137.07	260	137.68	139.00	-62	15,189	-0.41%	大買/大賣/
2020/10/08	113	136.35	167.1	135.21	135.00	-54.1	15,200	-0.36%	大買/大賣/
2020/10/07	303	138.16	253	138.34	135.50	50	15,128	0.33%	大買/大賣/
2020/10/06	308	135.93	412	136.28	138.00	-104	14,831	-0.70%	大買/大賣/鉅額交易
2020/10/05	22	128.52	62	129.12	130.00	-40	14,654	-0.27%
2020/09/30	51	125.30	51	125.31	128.00	0	14,650	0.00%
2020/09/29	92	123.80	95	124.03	125.00	-3	14,619	-0.02%
2020/09/28	258	125.19	194.1	125.28	124.00	63.9	14,564	0.44%	大買/大賣/
2020/09/25	896.5	133.99	671	134.34	123.50	225.5	14,299	1.58%	大買/大賣/鉅額交易
2020/09/24	70	130.96	222	131.80	131.00	-152	13,382	-1.14%	大賣/鉅額交易
2020/09/23	144	131.20	137	131.45	133.00	7	13,238	0.05%	大買/大賣/
2020/09/22	110	130.96	181	130.75	130.00	-71	13,125	-0.54%	大買/大賣/
2020/09/21	267.1	134.71	319.1	135.75	132.00	-52	13,008	-0.40%	大買/大賣/
2020/09/18	131	133.51	280	133.66	135.00	-149	12,802	-1.16%	大買/大賣/鉅額交易
2020/09/17	59	130.90	55	130.07	129.00	4	12,474	0.03%
2020/09/16	562	130.64	105	129.84	132.00	457	12,394	3.69%	大買/大賣/鉅額交易
2020/09/15	63	129.09	181	128.94	129.50	-118	12,266	-0.96%	大賣/鉅額交易
2020/09/14	288.3	127.92	227	128.21	129.00	61.3	12,154	0.50%	大買/大賣/
2020/09/11	603.3	136.13	441	135.53	130.50	162.3	11,857	1.37%	大買/大賣/鉅額交易
2020/09/10	213.1	132.19	180	132.66	133.50	33.1	11,230	0.29%	大買/大賣/
2020/09/09	258.1	129.93	277	130.56	134.00	-19	10,947	-0.17%	大買/大賣/
2020/09/08	183	128.31	199	129.98	127.00	-16	10,630	-0.15%	大買/大賣/
2020/09/07	265	133.35	461.3	134.02	132.50	-196.3	10,371	-1.89%	大買/大賣/鉅額交易
2020/09/04	157	123.67	128	124.07	124.00	29	9,944	0.29%	大買/大賣/
2020/09/03	158	124.20	89.2	124.42	124.50	68.8	9,887	0.70%	大買/
2020/09/02	84	122.10	94	122.13	123.50	-10	9,735	-0.10%
2020/09/01	265.5	122.26	259	121.13	120.00	6.5	9,670	0.07%	大買/大賣/
2020/08/31	1,087.2	121.90	368	120.90	123.00	719.2	9,339	7.70%	大買/大賣/鉅額交易
2020/08/28	191	113.85	69	113.61	113.50	122	8,874	1.37%	大買/鉅額交易
2020/08/27	275	115.98	223	114.96	113.50	52	8,776	0.59%	大買/大賣/
2020/08/26	151	111.70	218	111.67	113.50	-67	8,455	-0.79%	大買/大賣/
2020/08/25	178	109.69	162	109.31	108.00	16	8,298	0.19%	大買/大賣/
2020/08/24	93	105.92	122	105.92	108.00	-29	8,316	-0.35%	大賣/
2020/08/21	119	101.93	609	101.70	102.50	-490	8,429	-5.81%	大買/大賣/鉅額交易
2020/08/20	180	99.84	83	99.57	99.00	97	8,356	1.16%	大買/
2020/08/19	64	106.09	81	106.34	105.50	-17	8,192	-0.21%
2020/08/18	737	106.44	332	106.66	105.00	405	8,084	5.01%	大買/大賣/鉅額交易
2020/08/17	97	100.08	356	99.65	101.00	-259	7,657	-3.38%	大賣/鉅額交易
2020/08/14	98	99.62	66	100.01	98.50	32	7,612	0.42%
2020/08/13	113	98.04	114.1	98.15	99.40	-1.1	7,588	-0.01%	大買/大賣/
2020/08/12	116	98.62	116	99.89	98.20	0	7,538	0.00%	大買/大賣/
2020/08/11	174	99.53	153	99.88	99.10	21	7,552	0.28%	大買/大賣/
2020/08/10	374.1	100.08	311.1	100.42	98.40	63	7,429	0.85%	大買/大賣/
2020/08/07	603	97.52	304.6	97.47	100.00	298.4	7,137	4.18%	大買/大賣/鉅額交易
2020/08/06	117	94.38	39.5	94.34	93.70	77.5	6,803	1.14%	大買/
2020/08/05	40	93.57	26	93.75	93.60	14	6,815	0.21%
2020/08/04	159	94.81	66	95.26	94.00	93	6,837	1.36%	大買/
2020/08/03	51	92.94	44	92.64	93.00	7	6,713	0.10%
2020/07/31	62	92.85	42.1	92.52	92.20	19.9	6,772	0.29%
2020/07/30	332	94.23	321.4	94.76	93.50	10.6	7,089	0.15%	大買/大賣/
2020/07/29	86	92.21	191.5	92.28	92.80	-105.5	7,121	-1.48%	大賣/鉅額交易
2020/07/28	31	88.77	33	88.34	87.60	-2	6,862	-0.03%
2020/07/27	19.1	89.32	35	89.38	89.30	-15.9	6,882	-0.23%
2020/07/24	31	89.21	165	88.43	87.70	-134	6,840	-1.96%	大賣/鉅額交易
2020/07/23	33	88.80	65	89.11	89.60	-32	6,813	-0.47%
2020/07/22	87.1	89.87	99	90.32	88.40	-11.9	6,770	-0.18%
2020/07/21	47	88.92	53	88.99	89.10	-6	6,617	-0.09%
2020/07/20	36	87.45	45	87.56	87.90	-9	6,546	-0.14%
2020/07/17	55	88.02	65	88.03	86.60	-10	6,502	-0.15%
2020/07/16	107	87.35	99	87.32	88.00	8	6,434	0.12%	大買/
2020/07/15	130	87.17	139	87.55	85.50	-9	6,338	-0.14%	大買/大賣/
2020/07/14	25	84.13	18.1	84.15	83.70	7	6,094	0.11%
2020/07/13	43	85.24	34	85.26	84.50	9	6,103	0.15%
2020/07/10	93	86.43	149	86.15	85.20	-56	6,061	-0.92%	大賣/
2020/07/09	47	84.45	93	84.51	83.70	-46	5,844	-0.79%
2020/07/08	43	81.84	42	82.28	82.50	1	5,863	0.02%
2020/07/07	124	82.83	45	82.18	81.50	79	5,885	1.34%	大買/
2020/07/06	45	85.00	22	84.99	85.00	23	5,861	0.39%
2020/07/03	14	85.06	22	85.11	84.80	-8	5,902	-0.14%
2020/07/02	22	84.99	12	84.82	84.70	10	5,995	0.17%
2020/07/01	21	83.98	24	84.46	85.40	-3	6,078	-0.05%
2020/06/30	70	83.95	81.3	84.54	83.80	-11.3	6,148	-0.18%
2020/06/29	45	85.74	69	85.20	85.00	-24	6,218	-0.39%
2020/06/24	7	86.59	15	86.46	86.10	-8	6,224	-0.13%
2020/06/23	56	86.35	11	86.22	86.00	45	6,294	0.71%
2020/06/22	13	87.07	7	87.04	87.10	6	6,343	0.09%
2020/06/19	48	87.01	5	87.76	86.80	43	6,422	0.67%
2020/06/18	4	87.88	15.1	87.93	87.70	-11.1	6,471	-0.17%
2020/06/17	19	87.18	22	87.50	86.90	-3	6,542	-0.05%
2020/06/16	36	87.03	11	86.96	86.90	25	6,739	0.37%
2020/06/15	28	86.74	30	87.17	86.10	-2	6,985	-0.03%
2020/06/12	43	87.01	20	86.50	87.00	23	7,107	0.32%
2020/06/11	76	88.43	108.1	89.21	87.40	-32.1	7,441	-0.43%	大賣/
2020/06/10	100	92.06	45	92.25	91.00	55	7,668	0.72%
2020/06/09	69	91.91	55	92.35	91.70	14	8,053	0.17%
2020/06/08	77	92.71	86	92.64	92.90	-9	8,207	-0.11%
2020/06/05	16	90.41	63	90.14	91.40	-47	8,337	-0.56%
2020/06/04	51	88.88	21	88.97	88.70	30	8,491	0.35%
2020/06/03	42	88.56	19	88.73	88.40	23	8,703	0.26%
2020/06/02	159	89.54	41	89.61	88.90	118	8,813	1.34%	大買/鉅額交易
2020/06/01	105	90.08	116	90.40	91.20	-11	8,787	-0.13%	大買/大賣/
2020/05/29	347	91.83	275	91.97	89.50	72	8,748	0.82%	大買/大賣/
2020/05/28	155	91.01	309	90.95	91.80	-154	8,599	-1.79%	大買/大賣/鉅額交易
2020/05/27	98	87.58	110.1	87.29	87.50	-12.1	8,429	-0.14%	大賣/
2020/05/26	112	86.64	55	86.94	86.40	57	8,592	0.66%	大買/
2020/05/25	83	85.59	179	85.35	86.50	-96	8,772	-1.09%	大賣/
2020/05/22	65	85.92	71	85.58	84.30	-6	8,761	-0.07%
2020/05/21	44.1	85.47	26	85.60	85.60	18.1	8,736	0.21%
2020/05/20	105	86.07	91	85.98	84.60	14	8,723	0.16%	大買/
2020/05/19	193	87.74	137	87.48	86.50	56	8,637	0.65%	大買/大賣/
2020/05/18	75.3	85.89	130.1	86.01	87.70	-54.8	8,557	-0.64%	大賣/
2020/05/15	57	83.77	65	84.14	83.20	-8	8,482	-0.09%
2020/05/14	116	86.42	134	86.35	84.20	-18	8,460	-0.21%	大買/大賣/
2020/05/13	46	86.68	43	86.71	85.90	3	8,343	0.04%
2020/05/12	102	88.40	62	88.47	87.40	40	8,258	0.48%	大買/
2020/05/11	124	88.76	101	88.77	88.10	23	8,179	0.28%	大買/大賣/
2020/05/08	48	89.81	61	89.91	89.60	-13	8,130	-0.16%
2020/05/07	109.1	89.34	70	89.98	90.00	39.1	8,072	0.48%	大買/
2020/05/06	358	91.42	315.1	92.25	88.50	42.9	7,962	0.54%	大買/大賣/
2020/05/05	243	89.02	233	89.48	91.30	10	7,567	0.13%	大買/大賣/
2020/05/04	91	84.16	105	84.24	83.00	-14	7,113	-0.20%	大賣/
2020/04/30	52	82.67	104	82.98	83.80	-52	7,022	-0.74%	大賣/
2020/04/29	58	81.84	81	82.18	81.80	-23	6,971	-0.33%
2020/04/28	35.1	81.60	62	81.44	82.50	-27	6,967	-0.39%
2020/04/27	11	79.39	31	79.65	80.00	-20	6,962	-0.29%
2020/04/24	53	79.22	51	79.19	78.60	2	6,939	0.03%
2020/04/23	55	80.60	141	81.09	80.50	-86	6,897	-1.25%	大賣/
2020/04/22	28	80.72	15	80.83	81.50	13	6,872	0.19%
2020/04/21	162	82.74	168	82.04	80.90	-6	6,863	-0.09%	大買/大賣/
2020/04/20	139	81.67	103	80.94	81.90	36	6,837	0.53%	大買/大賣/
2020/04/17	50	83.30	30	83.29	81.80	20	6,954	0.29%
2020/04/16	22	83.19	44.1	82.66	83.70	-22.1	6,962	-0.32%
2020/04/15	12	82.28	38	82.55	82.80	-26	6,954	-0.37%
2020/04/14	37	82.46	15	82.45	82.20	22	6,966	0.32%
2020/04/13	42	83.25	41	83.01	82.00	1	6,959	0.01%
2020/04/10	52	83.09	67	83.47	84.50	-15	6,854	-0.22%
2020/04/09	71	83.28	95	83.61	81.30	-24	6,781	-0.35%
2020/04/08	52	83.61	43	83.44	84.30	9	6,713	0.13%
2020/04/07	83	82.83	66	83.25	83.00	17	6,658	0.26%
2020/04/06	58.3	80.22	71.2	80.30	81.80	-12.9	6,569	-0.20%
2020/04/01	149	78.11	136	78.18	78.90	13	6,473	0.20%	大買/大賣/
2020/03/31	61	76.24	103	76.56	77.70	-42	6,388	-0.66%	大賣/
2020/03/30	43.1	74.40	16	74.59	74.10	27.1	6,324	0.43%
2020/03/27	108	76.13	106	76.57	75.60	2	6,358	0.03%	大買/大賣/
2020/03/26	58	75.70	48	76.32	75.80	10	6,378	0.16%
2020/03/25	45	75.95	93	76.68	75.30	-48	6,323	-0.76%
2020/03/24	95	74.46	65	75.00	74.60	30	6,241	0.48%
2020/03/23	57	71.14	48	71.28	72.50	9	6,196	0.15%
2020/03/20	118.1	74.58	201	74.48	73.00	-82.9	6,100	-1.36%	大買/大賣/
2020/03/19	183	74.85	129	74.36	71.60	54	5,881	0.92%	大買/大賣/
2020/03/18	143	80.24	217.2	80.16	79.50	-74.2	5,633	-1.32%	大買/大賣/
2020/03/17	233	81.48	211	81.03	78.60	22	5,468	0.40%	大買/大賣/
2020/03/16	288	86.16	312	85.54	83.60	-24	5,091	-0.47%	大買/大賣/
2020/03/13	324	81.72	353	81.19	84.40	-29	4,749	-0.61%	大買/大賣/
2020/03/12	104.2	80.47	187	81.13	81.00	-82.8	4,251	-1.95%	大買/大賣/
2020/03/11	176	83.36	158	83.67	83.00	18	4,036	0.45%	大買/大賣/
2020/03/10	123.1	80.10	121.2	80.26	83.30	1.9	3,777	0.05%	大買/大賣/
2020/03/09	315	80.09	269.3	79.95	78.60	45.7	3,560	1.28%	大買/大賣/
2020/03/06	56.2	78.90	142.3	78.76	78.70	-86.1	3,313	-2.60%	大賣/
2020/03/05	26.5	77.15	46.1	77.22	77.50	-19.6	3,167	-0.62%
2020/03/04	106	76.75	81.1	78.07	75.90	25	3,118	0.80%	大買/
2020/03/03	228	78.53	167.1	79.14	78.10	60.9	3,053	1.99%	大買/大賣/
2020/03/02	144.5	75.97	287	76.96	79.00	-142.6	2,907	-4.90%	大買/大賣/鉅額交易
2020/02/27	211.1	77.40	226	77.93	73.60	-15	2,709	-0.55%	大買/大賣/
2020/02/26	68.5	75.70	183	76.47	77.00	-114.5	2,456	-4.66%	大賣/鉅額交易
2020/02/25	55	73.27	21	73.14	73.40	34	2,230	1.52%
2020/02/24	4	73.08	10	73.16	73.20	-6	2,209	-0.27%
2020/02/21	6	73.05	10	73.05	73.10	-4	2,184	-0.18%
2020/02/20	2	72.30	17	72.49	72.60	-15	2,157	-0.70%
2020/02/19	20	72.43	19	72.78	72.30	1	2,161	0.05%
2020/02/18	63	72.42	19	72.78	71.80	44	2,151	2.05%
2020/02/17	31	71.98	40	71.59	72.30	-9	2,152	-0.42%
2020/02/14	6	69.38	17	69.38	69.50	-11	2,097	-0.52%
2020/02/13	6	69.08	18	69.27	68.70	-12	2,132	-0.56%
2020/02/12	9	68.86	6	69.10	68.70	3	2,164	0.14%
2020/02/11	2	68.65	9	68.89	68.50	-7	2,196	-0.32%
2020/02/10	2	66.70	12	67.10	67.80	-10	2,236	-0.45%
2020/02/07	16	67.87	3	68.27	67.40	13	2,334	0.56%
2020/02/06	16	69.36	20.1	69.14	68.90	-4.1	2,498	-0.16%
2020/02/05	8	68.49	8	68.68	68.10	0	2,498	0.00%
2020/02/04	8	67.79	5	67.82	67.80	3	2,508	0.12%
2020/02/03	37	64.46	31	66.08	66.90	6	2,519	0.24%
2020/01/31	15	67.60	16	67.84	68.60	-1	2,555	-0.04%
2020/01/30	73	67.53	43	68.51	66.90	30	2,568	1.17%
2020/01/20	13	71.94	4	72.30	71.80	9	2,529	0.36%
2020/01/17	11	71.79	10	72.17	71.80	1	2,589	0.04%
2020/01/16	27	72.46	10	72.25	72.60	17	2,596	0.65%
2020/01/15	9	71.66	2	71.65	71.30	7	2,611	0.27%
2020/01/14	60	72.78	20	72.60	72.30	40	2,602	1.54%
2020/01/13	86	73.74	99	74.03	72.50	-13	2,575	-0.50%
2020/01/10	75	69.89	78	69.88	70.10	-3	2,429	-0.12%
2020/01/09	42	68.81	24	68.95	68.50	18	2,378	0.76%
2020/01/08	21	68.64	50	68.59	68.00	-29	2,370	-1.22%
2020/01/07	10	70.57	7	70.51	70.30	3	2,375	0.13%
2020/01/06	6	71.15	16	71.28	71.10	-10	2,437	-0.41%
2020/01/03	27	72.43	17	71.78	71.40	10	2,505	0.40%
2020/01/02	10	72.72	7	72.83	72.60	3	2,547	0.12%
2019/12/31	25	72.20	21	72.27	72.20	4	2,540	0.16%
2019/12/30	41	72.61	23	72.73	72.30	18	2,545	0.71%
2019/12/27	3	72.53	0	0.00	72.10	3	2,547	0.12%
2019/12/26	7	72.47	9	72.40	72.10	-2	2,562	-0.08%
2019/12/25	35	73.62	8	72.89	72.60	27	2,559	1.05%
2019/12/24	79	75.67	63	75.14	75.00	16	2,531	0.63%
2019/12/23	46	75.19	83	75.29	75.80	-37	2,496	-1.48%
2019/12/20	15	73.11	3	73.50	73.20	12	2,407	0.50%
2019/12/19	10	73.45	7	73.14	72.70	3	2,446	0.12%
2019/12/18	2	72.90	55	73.12	73.20	-53	2,448	-2.16%
2019/12/17	20	72.15	21	72.09	72.00	-1	2,433	-0.04%
2019/12/16	7	72.41	5	72.24	72.00	2	2,484	0.08%
2019/12/13	17	72.24	19	72.43	72.10	-2	2,561	-0.08%
2019/12/12	4	71.53	0	0.00	71.30	4	2,566	0.16%
2019/12/11	7	71.67	0	0.00	71.20	7	2,681	0.26%
2019/12/10	12	71.93	8	72.00	71.80	4	2,719	0.15%
2019/12/09	3	70.80	1	70.80	70.70	2	2,763	0.07%
2019/12/06	3	71.07	0	0.00	71.00	3	2,801	0.11%
2019/12/05	0	0.00	2	71.40	71.20	-2	2,834	-0.07%
2019/12/04	1	70.90	2	70.80	71.20	-1	2,892	-0.03%
2019/12/03	4	71.10	20	71.24	71.50	-16	2,916	-0.55%
2019/12/02	16	70.63	14.1	70.49	70.60	1.9	2,969	0.06%
2019/11/29	19	71.61	11	71.67	71.40	8	3,058	0.26%
2019/11/28	9	72.53	1	72.20	72.20	8	3,064	0.26%
2019/11/27	8	73.29	9	73.23	73.10	-1	3,066	-0.03%
2019/11/26	12	73.68	18	73.58	73.80	-6	3,088	-0.19%
2019/11/25	10	72.51	9	72.89	72.70	1	3,105	0.03%
2019/11/22	11	72.09	0	0.00	71.80	11	3,144	0.35%
2019/11/21	13	72.26	10	72.60	71.90	3	3,146	0.10%
2019/11/20	14	72.07	1	71.70	71.70	13	3,176	0.41%
2019/11/19	0	0.00	4	72.13	72.30	-4	3,214	-0.12%
2019/11/18	7	72.54	6	72.20	72.10	1	3,221	0.03%
2019/11/15	12.1	73.40	58	73.25	72.80	-45.9	3,217	-1.43%
2019/11/14	19	73.13	95	73.64	72.50	-76	3,203	-2.37%
2019/11/13	45	74.29	4	74.68	74.20	41	3,175	1.29%
2019/11/12	96	74.93	60	74.98	74.60	36	3,174	1.13%
2019/11/11	44	73.86	34	75.01	73.00	10	3,136	0.32%
2019/11/08	45	75.98	68	76.83	75.60	-23	3,100	-0.74%
2019/11/07	86	76.06	150	76.28	76.30	-64	3,072	-2.08%	大賣/
2019/11/06	184	76.07	190	76.15	75.20	-6	3,027	-0.20%	大買/大賣/
2019/11/05	176	75.94	176	75.76	75.00	0	2,937	0.00%	大買/大賣/
2019/11/04	31	73.19	12	73.32	73.10	19	2,784	0.68%
2019/11/01	54	72.23	51	72.56	72.80	3	2,777	0.11%
2019/10/31	32	71.86	22	71.32	71.30	10	2,826	0.35%
2019/10/30	60	71.49	53	71.91	72.40	7	2,853	0.25%
2019/10/29	70	71.70	88	71.33	70.50	-18	2,838	-0.63%
2019/10/28	28	72.02	18	71.92	72.00	10	2,938	0.34%
2019/10/25	132	72.94	10	72.93	71.50	122	3,007	4.06%	大買/鉅額交易
2019/10/24	19	73.76	1	74.50	73.80	18	3,101	0.58%
2019/10/23	37	73.91	24	73.88	73.50	13	3,136	0.41%
2019/10/22	29	74.90	12	75.13	74.70	17	3,198	0.53%
2019/10/21	19	74.58	5	74.54	74.40	14	3,257	0.43%
2019/10/18	8.1	75.06	2	75.35	75.10	6.1	3,344	0.18%
2019/10/17	57	75.61	38	75.32	75.20	19	3,452	0.55%
2019/10/16	36	76.05	12	76.22	75.30	24	3,670	0.65%
2019/10/15	59	76.34	9	77.07	76.00	50	4,065	1.23%
2019/10/14	47	77.88	45	78.39	77.60	2	4,178	0.05%
2019/10/09	33	77.05	48	77.02	77.40	-15	4,093	-0.37%
2019/10/08	41	76.60	64	76.82	76.20	-23	4,021	-0.57%
2019/10/07	0	0.00	6	75.20	75.10	-6	3,963	-0.15%
2019/10/04	31	74.79	4	74.75	74.50	27	3,973	0.68%
2019/10/03	124	74.68	99	74.66	74.60	25	4,037	0.62%	大買/
2019/10/02	20	75.77	12	76.13	75.30	8	4,017	0.20%
2019/10/01	9	74.20	8	74.60	75.30	1	4,009	0.02%
2019/09/27	68	74.32	50	74.20	73.90	18	4,033	0.45%
2019/09/26	65	75.83	66	76.28	75.30	-1	4,005	-0.02%
2019/09/25	69	76.93	6	77.05	76.80	63	3,976	1.58%
2019/09/24	30	77.10	30	77.13	77.00	0	3,966	0.00%
2019/09/23	25	75.87	41	75.75	75.80	-16	3,918	-0.41%
2019/09/20	44	76.04	13	76.04	75.80	31	3,914	0.79%
2019/09/19	50	76.80	26	76.58	76.30	24	3,899	0.62%
2019/09/18	26.1	78.21	56	78.47	77.70	-29.9	3,860	-0.77%
2019/09/17	110	77.67	127	77.46	77.30	-17	3,835	-0.44%	大買/大賣/
2019/09/16	42	78.52	69	78.93	77.50	-27	3,934	-0.69%
2019/09/12	37	77.20	26	77.00	76.80	11	3,825	0.29%
2019/09/11	11	76.00	73	76.14	76.60	-62	3,803	-1.63%
2019/09/10	28	74.79	20	74.99	74.80	8	3,744	0.21%
2019/09/09	21	75.55	19	76.05	75.20	2	3,710	0.05%
2019/09/06	20	75.34	31	75.80	76.00	-11	3,696	-0.30%
2019/09/05	35	74.98	25	74.49	74.20	10	3,689	0.27%
2019/09/04	39	74.78	16	74.89	74.90	23	3,762	0.61%
2019/09/03	38	73.46	63	74.24	74.10	-25	3,726	-0.67%
2019/09/02	39	71.35	24	69.68	71.60	15	3,675	0.41%
2019/08/30	9	69.43	0	0.00	69.30	9	3,729	0.24%
2019/08/29	9	68.50	25	68.94	69.10	-16	3,896	-0.41%
2019/08/28	12	69.43	20	69.30	68.00	-8	3,922	-0.20%
2019/08/27	29	70.58	22	70.20	70.00	7	3,929	0.18%
2019/08/26	9	70.59	15	70.68	71.30	-6	3,998	-0.15%
2019/08/23	38	70.98	21	71.10	71.50	17	3,993	0.43%
2019/08/22	44	72.05	13	71.48	71.30	31	3,966	0.78%
2019/08/21	42	73.01	4	72.60	73.00	38	3,928	0.97%
2019/08/20	34	72.47	11	72.41	72.10	23	3,923	0.59%
2019/08/19	14	73.55	7	73.84	72.90	7	3,923	0.18%
2019/08/16	2	73.95	7	73.26	73.50	-5	3,934	-0.13%
2019/08/15	10	71.28	5	71.50	71.40	5	3,938	0.13%
2019/08/14	15	73.46	5	73.12	72.60	10	3,974	0.25%
2019/08/13	12	73.89	2	73.90	73.40	10	4,081	0.25%
2019/08/12	8	74.53	4	74.90	74.30	4	4,085	0.10%
2019/08/08	5	73.12	0	0.00	74.30	5	4,088	0.12%
2019/08/07	21	73.33	9	72.29	72.10	12	4,098	0.29%
2019/08/06	17	71.39	24	71.76	72.60	-7	4,114	-0.17%
2019/08/05	8	73.25	5	73.02	72.90	3	4,117	0.07%
2019/08/02	78	72.99	39	73.17	73.40	39	4,112	0.95%
2019/08/01	35	76.10	19	75.88	75.40	16	4,051	0.39%
2019/07/31	29	76.59	51	76.44	76.60	-22	4,034	-0.55%
2019/07/30	86.5	77.72	82	76.92	75.80	4.5	4,001	0.11%
2019/07/29	76	81.01	14	80.53	79.90	62	3,882	1.60%
2019/07/26	100	81.63	107	81.74	81.60	-7	3,842	-0.18%	大賣/
2019/07/25	50	80.12	64	80.04	79.80	-14	3,739	-0.37%
2019/07/24	47	80.35	39.1	80.22	79.80	8	3,714	0.21%
2019/07/23	27	78.97	16	79.63	79.00	11	3,639	0.30%
2019/07/22	43	79.61	31	79.55	78.80	12	3,615	0.33%
2019/07/19	85	78.26	62	78.55	79.20	23	3,610	0.64%
2019/07/18	232	78.50	240	79.48	76.80	-8	3,515	-0.23%	大買/大賣/
2019/07/17	426.1	78.10	469	78.28	78.10	-43	3,303	-1.30%	大買/大賣/
2019/07/16	70	72.90	116.1	72.09	74.00	-46.1	2,902	-1.59%	大賣/
2019/07/15	5	69.04	5	69.32	69.30	0	2,751	0.00%
2019/07/12	6	69.75	8	69.80	69.60	-2	2,834	-0.07%
2019/07/11	4	70.05	42	70.47	69.80	-38	2,876	-1.32%
2019/07/10	21	70.13	2	70.30	70.30	19	2,876	0.66%
2019/07/09	33	70.71	22	70.75	70.50	11	2,869	0.38%
2019/07/08	1	68.90	2	68.85	69.00	-1	2,834	-0.04%
2019/07/05	69	69.07	65	69.08	69.20	4	2,877	0.14%
2019/07/04	37	68.55	82	68.78	69.00	-45	2,863	-1.57%
2019/07/03	148	67.16	2	67.00	67.10	146	2,838	5.14%	大買/鉅額交易
2019/07/02	16	66.55	2	66.75	67.00	14	2,871	0.49%
2019/07/01	1	65.50	6	65.28	65.10	-5	2,891	-0.17%
2019/06/28	34	65.04	16	65.04	64.90	18	2,906	0.62%
2019/06/27	10.5	65.85	10	65.62	65.50	0.5	2,937	0.02%
2019/06/26	2.1	66.22	4	66.55	66.40	-1.9	2,975	-0.06%
2019/06/25	15	66.49	5	66.60	66.20	10	3,000	0.33%
2019/06/24	60	65.83	50	65.83	66.10	10	3,004	0.33%
2019/06/21	125	67.57	166	67.48	66.90	-41	2,962	-1.38%	大買/大賣/
2019/06/20	1	70.70	0	0.00	69.90	1	2,865	0.03%
2019/06/19	7	69.36	11	69.92	69.90	-4	2,941	-0.14%
2019/06/18	4	69.85	7	69.79	69.30	-3	3,037	-0.10%
2019/06/17	5	69.82	0	0.00	69.70	5	3,236	0.15%
2019/06/14	12	69.89	3	69.63	69.60	9	3,334	0.27%
2019/06/13	32	70.07	20	69.96	69.60	12	3,325	0.36%
2019/06/12	50	70.89	70	70.90	70.00	-20	3,290	-0.61%
2019/06/11	19	69.90	51	69.97	69.30	-32	3,206	-1.00%
2019/06/10	26.2	69.82	26	69.92	70.10	0.2	3,183	0.01%
2019/06/06	32	68.51	37.2	68.49	68.70	-5.2	3,137	-0.16%
2019/06/05	81	68.50	105	68.63	68.60	-24	3,078	-0.78%	大賣/
2019/06/04	33	65.52	39	65.77	66.00	-6	2,931	-0.20%
2019/06/03	29	65.39	9	65.58	64.10	20	2,900	0.69%
2019/05/31	60	65.12	73	65.29	65.40	-13	2,850	-0.46%
2019/05/30	15	62.11	10	62.07	62.00	5	2,749	0.18%
2019/05/29	9	62.33	4	62.85	62.10	5	2,775	0.18%
2019/05/28	9	62.09	5	62.24	62.20	4	2,772	0.14%
2019/05/27	1	62.20	0	0.00	62.20	1	2,780	0.04%
2019/05/24	7	62.71	6	63.07	62.30	1	2,789	0.04%
2019/05/23	16	62.67	10	63.10	63.10	6	2,807	0.21%
2019/05/22	6	62.85	0	0.00	62.40	6	2,851	0.21%
2019/05/21	24	63.85	11	64.10	63.10	13	2,864	0.45%
2019/05/20	118	65.08	120	65.06	64.40	-2	2,977	-0.07%	大買/大賣/
2019/05/17	18	60.36	26	60.65	60.80	-8	2,901	-0.28%
2019/05/16	6	61.10	12	62.01	60.00	-6	2,945	-0.20%
2019/05/15	29	61.49	24	61.86	62.60	5	2,945	0.17%
2019/05/14	50	58.64	40	59.28	60.40	10	2,978	0.34%
2019/05/13	32	59.73	44	59.99	59.00	-12	3,060	-0.39%
2019/05/10	32	61.52	7	61.11	60.80	25	3,121	0.80%
2019/05/09	32	62.48	31	62.75	62.00	1	3,214	0.03%
2019/05/08	69	63.45	42	63.55	62.70	27	3,271	0.83%
2019/05/07	16	64.03	31	64.06	63.70	-15	3,348	-0.45%
2019/05/06	53	63.49	62	63.07	63.60	-9	3,616	-0.25%
2019/05/03	43.1	63.44	17	63.46	63.50	26.1	3,946	0.66%
2019/05/02	77	62.72	55	63.54	62.40	22	4,045	0.54%
2019/04/30	34	61.29	69	61.25	60.90	-35	4,023	-0.87%
2019/04/29	26	62.38	30	62.53	62.00	-4	4,088	-0.10%
2019/04/26	37	63.21	17	63.39	62.40	20	4,083	0.49%
2019/04/25	72	66.03	53	65.97	64.60	19	4,066	0.47%
2019/04/24	12	68.60	11	69.24	68.40	1	4,033	0.02%
2019/04/23	21	69.27	27	69.01	68.20	-6	4,058	-0.15%
2019/04/22	8	69.75	11.5	70.26	68.90	-3.5	4,040	-0.09%
2019/04/19	34	69.11	12	69.11	68.20	22	4,055	0.54%
2019/04/18	75	68.17	92.4	68.15	70.00	-17.4	4,143	-0.42%
2019/04/17	39	70.05	44	69.74	69.40	-5	4,083	-0.12%
2019/04/16	32.9	72.27	49	72.13	71.90	-16.1	4,072	-0.40%
2019/04/15	46	72.36	23	72.20	72.50	23	4,159	0.55%
2019/04/12	54	72.45	69.8	72.56	71.90	-15.8	4,313	-0.37%
2019/04/11	36.8	75.31	36	74.93	74.00	0.8	4,398	0.02%
2019/04/10	17	73.69	33	74.02	74.50	-16	4,433	-0.36%
2019/04/09	13	74.13	10	74.21	73.60	3	4,515	0.07%
2019/04/08	51	74.42	42	74.47	74.10	9	4,521	0.20%
2019/04/03	13	73.63	49	73.57	73.70	-36	4,517	-0.80%
2019/04/02	14	72.33	23	72.14	72.00	-9	4,550	-0.20%
2019/04/01	34	73.05	18	73.48	71.70	16	4,815	0.33%
2019/03/29	17	73.08	26	73.24	74.00	-9	4,907	-0.18%
2019/03/28	24	71.87	8	71.61	71.40	16	4,929	0.32%
2019/03/27	49	73.16	23	73.38	72.80	26	4,948	0.53%
2019/03/26	39	74.36	17	75.01	73.80	22	5,053	0.44%
2019/03/25	78	74.40	28	74.59	74.00	50	5,074	0.98%
2019/03/22	48	75.97	89	75.96	76.30	-41	5,057	-0.81%
2019/03/21	149	76.51	101	77.21	74.20	48	5,039	0.95%	大買/大賣/
2019/03/20	222	75.34	216	75.34	75.80	6	4,979	0.12%	大買/大賣/
2019/03/19	49	71.63	84	71.19	72.50	-35	4,803	-0.73%
2019/03/18	4	69.55	14	69.69	69.40	-10	4,713	-0.21%
2019/03/15	2	69.20	10	69.07	69.00	-8	4,770	-0.17%
2019/03/14	10	69.01	2	69.19	68.20	8	4,799	0.17%
2019/03/13	10	69.07	10	69.73	69.00	0	4,848	0.00%
2019/03/12	9	69.48	7	70.04	69.10	2	4,923	0.04%
2019/03/11	18	69.48	14	69.56	69.00	4	5,007	0.08%
2019/03/08	25	67.95	22	68.35	69.40	3	5,068	0.06%
2019/03/07	26	67.63	17	68.01	67.30	9	5,365	0.17%
2019/03/06	8	68.93	2	68.95	68.80	6	5,518	0.11%
2019/03/05	10	68.94	7	69.09	68.90	3	5,601	0.05%
2019/03/04	22	70.01	16	70.40	69.10	6	5,658	0.11%
2019/02/27	12	68.57	9	68.70	69.40	3	5,910	0.05%
2019/02/26	17	69.63	2	70.05	69.20	15	6,016	0.25%
2019/02/25	12	70.18	6	70.13	70.40	6	6,074	0.10%
2019/02/22	28	69.97	17	69.92	70.10	11	6,109	0.18%
2019/02/21	41	71.38	40	71.48	71.00	1	6,109	0.02%
2019/02/20	6.6	70.15	8	70.26	70.10	-1.4	6,103	-0.02%
2019/02/19	93	71.24	71	71.21	70.10	22	6,159	0.36%
2019/02/18	40	68.57	33	68.65	68.50	7	6,167	0.11%
2019/02/15	23	69.14	31	69.37	68.20	-8	6,632	-0.12%
2019/02/14	8	68.83	11	69.00	68.50	-3	6,673	-0.04%
2019/02/13	52.2	69.58	35	69.09	68.70	17.2	6,744	0.26%
2019/02/12	98	70.82	84	70.68	70.00	14	6,721	0.21%
2019/02/11	77	70.21	69	69.71	69.90	8	6,675	0.12%
2019/01/30	106	66.95	68	67.83	65.80	38	6,692	0.57%	大買/
2019/01/29	66	66.45	108	66.49	66.90	-42	6,755	-0.62%	大賣/
2019/01/28	86	66.10	97	66.33	66.30	-11	6,809	-0.16%
2019/01/25	376	65.14	319	65.65	64.40	57	6,929	0.82%	大買/大賣/
2019/01/24	304.1	63.90	341	63.81	65.60	-36.9	6,718	-0.55%	大買/大賣/
2019/01/23	128	58.78	133	58.57	60.00	-5	6,490	-0.08%	大買/大賣/
2019/01/22	18	56.09	32	56.33	56.30	-14	6,503	-0.22%
2019/01/21	163	54.26	145	54.45	55.20	18	6,652	0.27%	大買/大賣/
2019/01/18	20	57.67	21	57.16	58.10	-1	6,676	-0.01%
2019/01/17	21	57.99	23	57.77	56.60	-2	6,808	-0.03%
2019/01/16	39	57.63	22	57.83	57.80	17	6,925	0.25%
2019/01/15	14	56.22	17	55.83	56.50	-3	7,096	-0.04%
2019/01/14	11	54.60	11	54.64	54.20	0	7,266	0.00%
2019/01/11	23	55.01	16	54.83	54.60	7	7,486	0.09%
2019/01/10	87	55.36	82	55.35	55.10	5	7,773	0.06%
2019/01/09	9	53.29	6	53.38	53.00	3	7,830	0.04%
2019/01/08	11	52.75	11	52.96	52.50	0	7,968	0.00%
2019/01/07	29	53.06	42	53.17	52.80	-13	8,129	-0.16%
2019/01/04	65	54.19	54	54.28	52.50	11	8,277	0.13%
2019/01/03	65	58.34	52	58.65	58.30	13	8,492	0.15%
2019/01/02	51	61.93	47	61.79	61.10	4	8,680	0.05%
2018/12/28	69.1	65.84	78	65.69	65.00	-8.9	8,801	-0.10%
2018/12/27	26	64.15	21	63.80	63.70	5	9,037	0.06%
2018/12/26	35	64.06	34	64.74	63.20	1	9,370	0.01%
2018/12/25	75	65.56	53	65.47	65.00	22	9,769	0.23%
2018/12/24	257	67.43	216	67.61	67.10	41	10,018	0.41%	大買/大賣/
2018/12/22	55	63.56	71	63.89	65.00	-16	10,207	-0.16%
2018/12/21	80	58.57	93	57.92	59.10	-13	10,623	-0.12%
2018/12/20	20	59.84	20	60.38	59.00	0	10,960	0.00%
2018/12/19	75	60.25	75	60.09	60.50	0	11,468	0.00%
2018/12/18	27	62.36	22	62.03	61.00	5	11,953	0.04%
2018/12/17	26	63.05	25	63.10	63.20	1	12,303	0.01%
2018/12/14	24.1	63.61	17	63.22	63.20	7.1	12,465	0.06%
2018/12/13	30.1	66.93	23	66.90	65.00	7.1	12,579	0.06%
2018/12/12	7	65.80	24	65.60	66.20	-17	12,862	-0.13%
2018/12/11	21	64.54	14	64.44	64.50	7	13,107	0.05%
2018/12/10	73	64.92	70	64.89	64.30	3	13,465	0.02%
2018/12/07	48	64.61	26	64.76	64.40	22	13,711	0.16%
2018/12/06	30	65.19	36	66.38	64.80	-6	14,114	-0.04%
2018/12/05	54	67.19	52	66.98	66.90	2	14,250	0.01%
2018/12/04	28	69.81	40	69.38	69.20	-12	14,513	-0.08%
2018/12/03	29	68.76	50	68.44	68.30	-21	14,797	-0.14%
2018/11/30	261	67.11	271	67.51	67.80	-10	14,973	-0.07%	大買/大賣/
2018/11/29	137	69.87	78	69.24	68.20	59	14,764	0.40%	大買/
2018/11/28	33	71.13	37	71.47	71.00	-4	14,595	-0.03%
2018/11/27	50	72.74	77	73.07	73.00	-27	14,535	-0.19%
2018/11/26	207	70.75	140	70.39	72.30	67	14,478	0.46%	大買/大賣/
2018/11/23	64	75.40	107	75.23	74.80	-43	14,229	-0.30%	大賣/
2018/11/22	54	79.81	51	79.42	76.50	3	14,115	0.02%
2018/11/21	31	80.76	31	80.31	80.30	0	14,052	0.00%
2018/11/20	11	80.22	13	80.26	80.00	-2	14,013	-0.01%
2018/11/19	48	80.68	51	80.72	80.70	-3	14,004	-0.02%
2018/11/16	66	81.44	65	81.18	80.30	1	14,049	0.01%
2018/11/15	104	83.87	52	83.76	82.20	52	13,976	0.37%	大買/
2018/11/14	260	85.57	214	85.31	83.80	46	13,824	0.33%	大買/大賣/
2018/11/13	31	79.75	26	79.60	80.90	5	13,419	0.04%
2018/11/12	35	80.95	37	80.90	80.20	-2	13,402	-0.01%
2018/11/09	5	78.82	6	78.63	79.80	-1	13,327	-0.01%
2018/11/08	29	80.64	66	80.11	78.50	-37	13,296	-0.28%
2018/11/07	20	81.21	87	81.02	80.30	-67	13,236	-0.51%
2018/11/06	99	80.69	236	80.51	79.50	-137	13,157	-1.04%	大賣/鉅額交易
2018/11/05	106	79.63	107	79.75	78.60	-1	12,993	-0.01%	大買/大賣/
2018/11/02	141	78.92	146	78.71	77.70	-5	12,891	-0.04%	大買/大賣/
2018/11/01	47	74.79	48	74.56	74.50	-1	12,665	-0.01%
2018/10/31	63	74.72	83	74.55	74.30	-20	12,596	-0.16%
2018/10/30	105	71.37	90	72.14	74.20	15	12,473	0.12%	大買/
2018/10/29	82	75.14	73	73.72	72.20	9	12,330	0.07%
2018/10/26	52	80.98	63	80.27	77.10	-11	12,151	-0.09%
2018/10/25	104	79.13	95	78.81	80.00	9	12,043	0.07%	大買/
2018/10/24	74	81.69	45	81.13	81.10	29	11,906	0.24%
2018/10/23	254	82.33	266	83.34	81.40	-12	11,815	-0.10%	大買/大賣/
2018/10/22	142	80.44	146	80.68	81.80	-4	11,596	-0.03%	大買/大賣/
2018/10/19	307	77.91	324	78.13	78.70	-17	11,432	-0.15%	大買/大賣/
2018/10/18	194	77.09	167	77.61	76.90	27	11,219	0.24%	大買/大賣/
2018/10/17	118	76.70	118.1	76.01	75.00	-0.1	10,919	0.00%	大買/大賣/
2018/10/16	133	78.23	112	76.89	75.50	21	10,849	0.19%	大買/大賣/
2018/10/15	127.2	80.01	98	80.70	78.00	29.2	10,703	0.27%	大買/
2018/10/12	210	79.97	133	79.56	81.00	77	10,551	0.73%	大買/大賣/
2018/10/11	220	79.63	226	79.53	77.40	-6	10,349	-0.06%	大買/大賣/
2018/10/09	170	84.61	165	84.69	86.00	5	10,213	0.05%	大買/大賣/
2018/10/08	59	84.56	69.1	84.69	83.00	-10.1	10,041	-0.10%
2018/10/05	107	86.08	102	86.07	86.00	5	9,870	0.05%	大買/大賣/
2018/10/04	277.4	86.57	339	84.97	88.90	-61.6	9,556	-0.64%	大買/大賣/
2018/10/03	125	88.41	195	87.43	84.30	-70	9,225	-0.76%	大買/大賣/
2018/10/02	209	91.34	212	90.93	90.00	-3	8,836	-0.03%	大買/大賣/
2018/10/01	137	90.47	218	90.79	92.50	-81	8,548	-0.95%	大買/大賣/
2018/09/28	203	95.70	189	95.30	90.90	14	8,092	0.17%	大買/大賣/
2018/09/27	259	98.04	255	98.27	99.00	4	7,571	0.05%	大買/大賣/
2018/09/26	334.1	96.03	285	94.63	100.00	49.1	7,234	0.68%	大買/大賣/
2018/09/25	268	94.32	322	93.94	91.40	-54	6,718	-0.80%	大買/大賣/
2018/09/21	161	89.94	215	90.22	93.50	-54	6,141	-0.88%	大買/大賣/
2018/09/20	48	85.36	40	85.52	86.20	8	5,790	0.14%
2018/09/19	61.8	85.37	69	84.89	84.40	-7.2	5,686	-0.13%
2018/09/18	139.1	84.82	135.1	84.74	83.50	4.1	5,687	0.07%	大買/大賣/
2018/09/17	120	83.47	104	83.49	85.20	16	5,506	0.29%	大買/大賣/
2018/09/14	144	80.20	176	79.39	80.00	-32	5,357	-0.60%	大買/大賣/
2018/09/13	129	84.97	111	84.08	83.10	18	5,057	0.36%	大買/大賣/
2018/09/12	179	82.51	162	83.23	85.00	17	4,890	0.35%	大買/大賣/
2018/09/11	141	77.25	112	77.42	79.50	29	5,000	0.58%	大買/大賣/
2018/09/10	172	76.18	164.4	76.23	77.50	7.6	4,947	0.15%	大買/大賣/
2018/09/07	195	73.92	220	73.83	74.50	-25	4,690	-0.53%	大買/大賣/
2018/09/06	156.7	70.97	163	71.05	69.30	-6.3	4,552	-0.14%	大買/大賣/
2018/09/05	14	68.11	75	66.43	69.70	-61	4,361	-1.40%
2018/09/04	2	62.60	1.2	62.99	63.40	0.8	4,267	0.02%
2018/09/03	56	63.43	11	63.36	62.60	45	4,278	1.05%
2018/08/31	4	64.25	4	64.00	63.80	0	4,283	0.00%
2018/08/30	3	64.23	17	64.38	64.10	-14	4,310	-0.32%
2018/08/29	4	62.68	4	62.55	62.20	0	4,346	0.00%
2018/08/28	4	62.05	0	0.00	62.00	4	4,388	0.09%
2018/08/27	7	62.87	6	62.97	62.70	1	4,500	0.02%
2018/08/24	13	62.25	5	61.92	62.00	8	4,559	0.18%
2018/08/23	59	63.94	88	64.06	62.90	-29	4,554	-0.64%
2018/08/22	3	60.87	2	61.15	60.80	1	4,475	0.02%
2018/08/21	4.1	60.83	6	61.08	61.10	-2	4,499	-0.04%
2018/08/20	37	59.74	27	59.85	61.50	10	4,545	0.22%
2018/08/17	35	60.76	41	60.72	60.50	-6	4,488	-0.13%
2018/08/16	3	61.20	6	61.08	62.80	-3	4,435	-0.07%
2018/08/15	9	62.23	55	62.10	62.00	-46	4,526	-1.02%
2018/08/14	2.1	63.06	11	62.56	63.60	-9	4,522	-0.20%
2018/08/13	6	62.37	4	62.93	62.00	2	4,511	0.04%
2018/08/10	4	65.93	10	65.94	65.10	-6	4,476	-0.13%
2018/08/09	11	66.88	5	66.70	66.70	6	4,462	0.13%
2018/08/08	24	68.69	4	69.10	68.50	20	4,433	0.45%
2018/08/06	3	68.83	1	69.40	68.80	2	4,434	0.05%
2018/08/03	3	69.47	12	69.46	69.70	-9	4,453	-0.20%
2018/08/02	1	68.90	52	68.82	68.80	-51	4,448	-1.15%
2018/08/01	18	69.43	1	69.30	69.30	17	4,488	0.38%
2018/07/31	5	68.84	1	68.90	69.30	4	4,509	0.09%
2018/07/30	19	69.88	4	69.98	68.70	15	4,552	0.33%
2018/07/27	8	68.84	7	68.79	68.80	1	4,530	0.02%
2018/07/26	49	68.06	67	68.21	68.30	-18	4,516	-0.40%
2018/07/25	74	70.83	40	70.37	69.80	34	4,465	0.76%
2018/07/24	11	70.41	12	70.14	70.10	-1	4,457	-0.02%
2018/07/23	69	70.89	18	71.03	70.00	51	4,763	1.07%
2018/07/20	21	68.58	23	68.19	69.00	-2	4,936	-0.04%
2018/07/19	19	68.21	15	68.52	68.30	4	4,961	0.08%
2018/07/18	24	67.67	18	67.97	68.10	6	4,975	0.12%
2018/07/17	110	70.25	114	70.71	67.20	-4	4,953	-0.08%	大買/大賣/
2018/07/16	60	67.87	44	68.80	70.60	16	4,762	0.34%
2018/07/13	8	64.20	3	65.03	64.20	5	4,662	0.11%
2018/07/12	8.1	64.61	7	65.00	64.50	1.1	4,647	0.02%
2018/07/11	14	64.32	11	65.22	64.70	3	4,662	0.06%
2018/07/10	17	64.66	24	64.97	65.40	-7	4,665	-0.15%
2018/07/09	1	62.70	4	62.70	63.40	-3	4,700	-0.06%
2018/07/06	2	60.60	6	60.95	61.30	-4	4,740	-0.08%
2018/07/05	22	61.20	11	61.76	61.00	11	5,370	0.20%
2018/07/04	38	60.92	58	60.33	62.40	-20	6,067	-0.33%
2018/07/03	22.2	61.45	16	61.54	60.10	6.2	6,390	0.10%
2018/07/02	8	62.43	7	62.29	62.30	1	6,626	0.02%
2018/06/29	13	64.42	10	64.98	63.50	3	7,054	0.04%
2018/06/28	61	64.11	68	63.99	63.90	-7	7,658	-0.09%
2018/06/27	102	66.37	86	65.36	62.70	16	8,332	0.19%	大買/
2018/06/26	60	63.52	62	63.70	64.90	-2	8,802	-0.02%
2018/06/25	19	64.15	27	63.38	62.10	-8	8,792	-0.09%
2018/06/22	39	63.34	33	63.42	61.60	6	8,963	0.07%
2018/06/21	45	69.26	98	68.84	66.20	-53	9,315	-0.57%
2018/06/20	763	70.11	738	70.78	70.20	25	9,496	0.26%	大買/大賣/
2018/06/19	31	66.81	88	68.29	69.50	-57	9,680	-0.59%
2018/06/15	47	63.47	161	64.25	63.20	-114	9,827	-1.16%	大賣/鉅額交易
2018/06/14	203	64.93	82	64.25	62.50	121	9,898	1.22%	大買/鉅額交易
2018/06/13	34	57.76	31	58.41	60.60	3	10,054	0.03%
2018/06/12	27	55.30	3	55.57	55.10	24	10,117	0.24%
2018/06/11	8	54.38	8	54.51	54.70	0	10,221	0.00%
2018/06/08	61	55.71	257	54.95	54.70	-196	10,384	-1.89%	大賣/鉅額交易
2018/06/07	61	57.53	31	57.24	56.60	30	10,840	0.28%
2018/06/06	43	58.18	49	58.47	58.90	-6	11,129	-0.05%
2018/06/05	55	57.17	30	57.25	56.20	25	11,160	0.22%
2018/06/04	167	57.60	17.1	58.48	58.00	149.9	11,225	1.34%	大買/鉅額交易
2018/06/01	59	53.46	32	51.94	54.20	27	11,274	0.24%
2018/05/31	13	49.78	7	49.98	49.35	6	11,491	0.05%
2018/05/30	5	49.92	2	50.50	50.00	3	11,776	0.03%
2018/05/29	23	51.80	12	52.14	50.50	11	11,998	0.09%
2018/05/28	38	50.81	38	51.44	50.30	0	12,283	0.00%
2018/05/25	24	57.00	10	55.64	55.10	14	12,605	0.11%
2018/05/24	7	58.87	13	59.12	59.00	-6	13,238	-0.05%
2018/05/23	91	59.59	38	59.67	59.20	53	13,666	0.39%
2018/05/22	20	55.08	0	0.00	58.00	20	13,930	0.14%
2018/05/17	2.5	49.40	6	50.63	49.55	-3.5	14,865	-0.02%
2018/05/16	1.5	51.27	0	0.00	51.40	1.5	15,251	0.01%
2018/05/15	7	51.60	0	0.00	51.00	7	15,889	0.04%
2018/05/11	8.1	53.09	0	0.00	52.00	8.1	17,175	0.05%
2018/05/10	7	48.19	0	0.00	48.60	7	17,546	0.04%
2018/05/09	1	49.00	7	45.36	49.00	-6	17,854	-0.03%
2018/05/08	4	49.50	1	51.10	46.80	3	17,929	0.02%
2018/05/07	9	52.50	14	49.00	52.00	-5	17,936	-0.03%
2018/05/04	1	53.40	16	53.40	53.40	-15	17,963	-0.08%
2018/05/03	0	0.00	2	59.30	59.30	-2	18,077	-0.01%
2018/05/02	3	68.00	0	0.00	65.80	3	18,092	0.02%
2018/04/30	1	71.90	12	74.13	73.10	-11	18,108	-0.06%
2018/04/27	200	71.96	216	72.05	73.80	-16	18,128	-0.09%	大買/大賣/
2018/04/26	136	78.21	90	77.88	73.70	46	17,823	0.26%	大買/
2018/04/25	34	80.35	14	81.14	81.80	20	17,643	0.11%
2018/04/24	27	83.71	5	84.50	81.00	22	17,647	0.12%
2018/04/23	8	82.63	8	83.14	83.50	0	17,918	0.00%
2018/04/20	107	84.81	108	83.19	82.60	-1	17,939	-0.01%	大買/大賣/
2018/04/19	23	84.42	32	83.64	83.50	-9	17,908	-0.05%
2018/04/18	16	83.76	18	83.34	83.10	-2	17,921	-0.01%
2018/04/17	31	83.72	36	82.93	83.00	-5	17,958	-0.03%
2018/04/16	14	82.86	43	85.08	82.60	-29	18,044	-0.16%
2018/04/13	86	83.67	34	83.76	84.80	52	18,169	0.29%
2018/04/12	35	84.72	44	83.74	85.00	-9	18,343	-0.05%
2018/04/11	486	84.15	391	83.86	86.00	95	18,776	0.51%	大買/大賣/
2018/04/10	463	91.09	729	89.65	83.30	-266	18,412	-1.44%	大買/大賣/鉅額交易
2018/04/09	204	89.68	143	88.49	92.50	61	17,913	0.34%	大買/大賣/
2018/04/03	129	82.95	116	83.32	84.10	13	17,701	0.07%	大買/大賣/
2018/04/02	273	83.10	281	82.88	81.70	-8	17,646	-0.05%	大買/大賣/
2018/03/31	964	81.40	1,036	81.36	80.50	-72	17,313	-0.42%	大買/大賣/
2018/03/30	519	80.78	510	80.80	83.40	9	16,682	0.05%	大買/大賣/
2018/03/29	456	72.73	317	73.80	75.90	139	15,958	0.87%	大買/大賣/鉅額交易
2018/03/28	78	69.66	65	69.49	69.00	13	15,366	0.08%
2018/03/27	117	70.14	131	70.19	69.50	-14	15,310	-0.09%	大買/大賣/
2018/03/26	192	69.08	172	69.22	70.00	20	15,026	0.13%	大買/大賣/
2018/03/23	148	66.16	169.4	65.65	67.50	-21.4	14,647	-0.15%	大買/大賣/
2018/03/22	263	65.54	196	66.99	65.70	67	14,338	0.47%	大買/大賣/
2018/03/21	239	66.12	272	66.01	65.70	-33	13,650	-0.24%	大買/大賣/
2018/03/20	61	63.93	55	63.88	64.30	6	13,424	0.04%
2018/03/19	129	64.57	134	65.00	63.10	-5	13,399	-0.04%	大買/大賣/
2018/03/16	61	62.08	59	62.06	61.20	2	13,028	0.02%
2018/03/15	52	60.91	75	61.57	61.40	-23	12,907	-0.18%
2018/03/14	123	61.25	107	61.33	61.00	16	12,787	0.13%	大買/大賣/
2018/03/13	240	62.80	186	62.98	60.00	54	12,630	0.43%	大買/大賣/
2018/03/12	110	59.63	157	59.77	62.90	-47	12,141	-0.39%	大買/大賣/
2018/03/09	103	58.49	68	57.51	57.20	35	11,822	0.30%	大買/
2018/03/08	107	58.18	266	58.06	58.50	-159	11,720	-1.36%	大買/大賣/鉅額交易
2018/03/07	125	60.26	92	59.89	58.00	33	11,607	0.28%	大買/
2018/03/06	142	59.49	133	59.99	60.70	9	11,486	0.08%	大買/大賣/
2018/03/05	140	59.98	291	60.01	59.00	-151	11,234	-1.34%	大買/大賣/鉅額交易
2018/03/02	137	62.70	140	62.46	61.80	-3	10,941	-0.03%	大買/大賣/
2018/03/01	178	62.93	193	62.87	63.50	-15	10,699	-0.14%	大買/大賣/
2018/02/27	157	61.63	111	61.73	62.50	46	10,391	0.44%	大買/大賣/
2018/02/26	374	56.50	352	56.59	59.00	22	10,017	0.22%	大買/大賣/
2018/02/23	219	66.12	134	66.65	56.50	85	9,342	0.91%	大買/大賣/
2018/02/22	229	61.10	152	61.66	62.70	77	8,886	0.87%	大買/大賣/
2018/02/21	207	55.29	175	55.40	57.00	32	8,514	0.38%	大買/大賣/
2018/02/12	103	49.40	138	50.26	51.90	-35	8,049	-0.43%	大買/大賣/
2018/02/09	116.4	46.19	97	46.76	47.20	19.4	7,837	0.25%	大買/
2018/02/08	320	47.77	341	47.70	46.30	-21	7,587	-0.28%	大買/大賣/
2018/02/07	342	53.43	296	53.87	48.95	46	7,199	0.64%	大買/大賣/
2018/02/06	357	57.58	303	56.11	52.20	54	6,565	0.82%	大買/大賣/
2018/02/05	220	55.85	244	56.11	58.00	-24	5,914	-0.41%	大買/大賣/
2018/02/02	208	51.68	94	52.16	52.80	114	5,273	2.16%	大買/鉅額交易
2018/02/01	67	45.98	146	46.87	48.00	-79	4,891	-1.62%	大賣/
2018/01/31	47	42.04	29	42.30	43.65	18	4,577	0.39%
2018/01/30	27	39.84	4.5	40.10	39.70	22.5	4,503	0.50%
2018/01/29	14	38.74	6	40.30	39.70	8	4,515	0.18%
2018/01/26	38	40.59	94	39.75	40.00	-56	4,440	-1.26%
2018/01/25	0	0.00	20	41.40	42.00	-20	4,341	-0.46%
2018/01/24	14	41.55	2	41.50	41.55	12	4,329	0.28%
2018/01/23	2	40.30	10	41.08	41.60	-8	4,313	-0.19%
2018/01/22	15	38.74	0	0.00	39.45	15	4,293	0.35%
2018/01/19	11	38.04	4	37.16	37.55	7	4,297	0.16%
2018/01/18	1	37.50	6.5	37.27	37.50	-5.5	4,220	-0.13%
2018/01/17	15	31.97	78	30.99	34.10	-63	4,175	-1.51%
2018/01/16	4	33.00	16	33.00	33.00	-12	3,850	-0.31%
2018/01/15	2	36.65	44	36.65	36.65	-42	3,832	-1.10%
2018/01/12	0	0.00	48	43.47	40.70	-48	3,807	-1.26%
2018/01/11	78	44.81	18	44.77	45.20	60	3,760	1.60%
2018/01/10	90	39.83	17	40.53	41.10	73	3,707	1.97%
2018/01/09	133	36.71	38	37.05	37.40	95	3,597	2.64%	大買/
2018/01/08	125	33.21	30	33.49	34.00	95	3,450	2.75%	大買/
2018/01/05	74	28.92	68	29.15	30.95	6	3,223	0.19%
2018/01/04	88	27.34	9	27.49	28.15	79	2,767	2.85%
2018/01/03	45	24.66	156	24.41	25.60	-111	2,512	-4.42%	大賣/鉅額交易
2018/01/02	45	22.69	170	23.16	23.30	-125	2,309	-5.41%	大賣/鉅額交易

世紀鋼拔頭籌！首檔綠色轉換公司債今104.82元掛牌總額20億元將挹注離岸風電Anue鉅亨－15天前

...詳全文

世紀樺欣風能6月19日登錄興櫃掛牌參考價每股80元UDN聯合新聞網－2024/06/17

世紀鋼（9958）子公司世紀樺欣風能（7752）預計6月19日正式登錄興櫃，掛牌參考價每股80元，主辦證券商為台中銀證券......詳全文

股東會旺季逼近融券回補潮邁入高峰UDN聯合新聞網－2024/04/11

股東會旺季逼近，上市櫃公司接續公布今年股東會日期，台股也將邁入融券回補高峰，亞力、亞翔、士電、世紀鋼、日月光投控、中鋼等......詳全文

世紀鋼相關文章

世紀鋼相關影音

世紀鋼

券商分點績效/獲利分析

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

世紀鋼

券商分點績效/獲利分析

台新 券商分點個股進出 台新 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析